KissMeData/176590/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	160943	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20241231	150929	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20241231	140941	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20241231	130942	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20241231	120941	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20241231	110940	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20241231	100934	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20241231	090939	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20241230	160936	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	26834000	3934	292.93	6950	6970	6700	7860	5820	6840	6821.05	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.07	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20241230	150940	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	24786930	3633	270.51	6950	6970	6700	7860	5820	6840	6822.72	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	396	-14.41	2.76	12	0.06	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20241230	140939	57	100.00	KONEX			N	N	N	N		N	6890	50	2	0.73	9645240	1431	106.55	6950	6950	6700	7860	5820	6840	6740.21	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	401	-14.60	2.79	12	0.02	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20241230	130940	57	100.00	KONEX			N	N	N	N		N	6890	50	2	0.73	9645240	1431	106.55	6950	6950	6700	7860	5820	6840	6740.21	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	401	-14.60	2.79	12	0.02	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20241230	120936	57	100.00	KONEX			N	N	N	N		N	6890	50	2	0.73	9645240	1431	106.55	6950	6950	6700	7860	5820	6840	6740.21	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	401	-14.60	2.79	12	0.02	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20241230	110938	57	100.00	KONEX			N	N	N	N		N	6700	-140	5	-2.05	9638350	1430	106.48	6950	6950	6700	7860	5820	6840	6740.10	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	390	-14.19	2.72	12	0.02	-472.00	2466.00	9870	20240826	-32.12	5750	20241011	16.52	9870	-32.12	20240826	5750	16.52	20241011	9870	-32.12	20240826	5750	16.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20241230	100938	57	100.00	KONEX			N	N	N	N		N	6700	-140	5	-2.05	8968350	1330	99.03	6950	6950	6700	7860	5820	6840	6743.12	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	390	-14.19	2.72	12	0.02	-472.00	2466.00	9870	20240826	-32.12	5750	20241011	16.52	9870	-32.12	20240826	5750	16.52	20241011	9870	-32.12	20240826	5750	16.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20241230	090940	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	0.00	0	0	7080	6960	6830	6710	6580	6895	6645	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.00	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20241227	160935	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	9103540	1343	28.99	6950	6950	6700	7860	5820	6840	6778.51	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.02	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20241227	150934	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	9103540	1343	28.99	6950	6950	6700	7860	5820	6840	6778.51	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.02	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20241227	140936	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	3089500	450	9.71	6950	6950	6840	7860	5820	6840	6865.56	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.01	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20241227	130934	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	3089500	450	9.71	6950	6950	6840	7860	5820	6840	6865.56	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.01	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20241227	120936	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	3089500	450	9.71	6950	6950	6840	7860	5820	6840	6865.56	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.01	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20241227	110933	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.00	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20241227	100932	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.00	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20241227	090937	57	100.00	KONEX			N	N	N	N		N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	0.00	0	0	7013	6926	6763	6676	6513	6970	6720	29	1020	500	4510	10	1	5823333	398	-14.49	2.77	12	0.00	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20241226	160928	57	100.00	KONEX			N	N	N	N		N	6840	130	2	1.94	31129520	4633	14.44	6600	6850	6600	7710	5710	6710	6719.08	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	398	-14.49	2.77	12	0.08	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20241226	150926	57	100.00	KONEX			N	N	N	N		N	6840	130	2	1.94	30452680	4532	14.12	6600	6850	6600	7710	5710	6710	6719.48	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	398	-14.49	2.77	12	0.08	-472.00	2466.00	9870	20240826	-30.70	5750	20241011	18.96	9870	-30.70	20240826	5750	18.96	20241011	9870	-30.70	20240826	5750	18.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20241226	140926	57	100.00	KONEX			N	N	N	N		N	6850	140	2	2.09	29765840	4431	13.81	6600	6850	6600	7710	5710	6710	6717.63	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	399	-14.51	2.78	12	0.08	-472.00	2466.00	9870	20240826	-30.60	5750	20241011	19.13	9870	-30.60	20240826	5750	19.13	20241011	9870	-30.60	20240826	5750	19.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20241226	130926	57	100.00	KONEX			N	N	N	N		N	6750	40	2	0.60	16787440	2530	7.88	6600	6850	6600	7710	5710	6710	6635.35	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	393	-14.30	2.74	12	0.04	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20241226	120925	57	100.00	KONEX			N	N	N	N		N	6750	40	2	0.60	16665940	2512	7.83	6600	6850	6600	7710	5710	6710	6634.53	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	393	-14.30	2.74	12	0.04	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20241226	110924	57	100.00	KONEX			N	N	N	N		N	6750	40	2	0.60	15512700	2341	7.30	6600	6850	6600	7710	5710	6710	6626.53	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	393	-14.30	2.74	12	0.04	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20241226	100926	57	100.00	KONEX			N	N	N	N		N	6800	90	2	1.34	13206800	2001	6.24	6600	6800	6600	7710	5710	6710	6600.10	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	396	-14.41	2.76	12	0.03	-472.00	2466.00	9870	20240826	-31.10	5750	20241011	18.26	9870	-31.10	20240826	5750	18.26	20241011	9870	-31.10	20240826	5750	18.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20241226	090927	57	100.00	KONEX			N	N	N	N		N	6710	0	3	0.00	0	0	0.00	0	0	0	7710	5710	6710	0.00	0.00	0	0	7423	7066	6833	6476	6243	6950	6360	29	1000	500	4420	10	1	5823333	391	-14.22	2.72	12	0.00	-472.00	2466.00	9870	20240826	-32.02	5750	20241011	16.70	9870	-32.02	20240826	5750	16.70	20241011	9870	-32.02	20240826	5750	16.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20241224	160926	57	100.00	KONEX			N	N	N	N		N	6710	-470	5	-6.55	218905830	32088	335.33	7150	7190	6600	8250	6110	7180	6822.05	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	391	-14.22	2.72	12	0.55	-472.00	2466.00	9870	20240826	-32.02	5750	20241011	16.70	9870	-32.02	20240826	5750	16.70	20241011	9870	-32.02	20240826	5750	16.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20241224	150924	57	100.00	KONEX			N	N	N	N		N	6850	-330	5	-4.60	214265550	31396	328.10	7150	7190	6600	8250	6110	7180	6824.61	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	399	-14.51	2.78	12	0.54	-472.00	2466.00	9870	20240826	-30.60	5750	20241011	19.13	9870	-30.60	20240826	5750	19.13	20241011	9870	-30.60	20240826	5750	19.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20241224	140923	57	100.00	KONEX			N	N	N	N		N	6750	-430	5	-5.99	206841630	30305	316.70	7150	7190	6600	8250	6110	7180	6825.33	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	393	-14.30	2.74	12	0.52	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20241224	130924	57	100.00	KONEX			N	N	N	N		N	6700	-480	5	-6.69	205481380	30102	314.58	7150	7190	6600	8250	6110	7180	6826.17	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	390	-14.19	2.72	12	0.52	-472.00	2466.00	9870	20240826	-32.12	5750	20241011	16.52	9870	-32.12	20240826	5750	16.52	20241011	9870	-32.12	20240826	5750	16.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20241224	120924	57	100.00	KONEX			N	N	N	N		N	6720	-460	5	-6.41	168562190	24596	257.04	7150	7190	6600	8250	6110	7180	6853.24	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	391	-14.24	2.73	12	0.42	-472.00	2466.00	9870	20240826	-31.91	5750	20241011	16.87	9870	-31.91	20240826	5750	16.87	20241011	9870	-31.91	20240826	5750	16.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20241224	110926	57	100.00	KONEX			N	N	N	N		N	6980	-200	5	-2.79	74112040	10489	109.61	7150	7190	6800	8250	6110	7180	7065.69	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	406	-14.79	2.83	12	0.18	-472.00	2466.00	9870	20240826	-29.28	5750	20241011	21.39	9870	-29.28	20240826	5750	21.39	20241011	9870	-29.28	20240826	5750	21.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20241224	100925	57	100.00	KONEX			N	N	N	N		N	7190	10	2	0.14	41901950	5831	60.94	7150	7190	7120	8250	6110	7180	7186.07	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	419	-15.23	2.92	12	0.10	-472.00	2466.00	9870	20240826	-27.15	5750	20241011	25.04	9870	-27.15	20240826	5750	25.04	20241011	9870	-27.15	20240826	5750	25.04	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20241224	090929	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7606	7392	6966	6752	6326	7500	6860	29	1070	500	4730	10	1	5823333	418	-15.21	2.91	12	0.00	-472.00	2466.00	9870	20240826	-27.25	5750	20241011	24.87	9870	-27.25	20240826	5750	24.87	20241011	9870	-27.25	20240826	5750	24.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20241223	160917	57	100.00	KONEX			N	N	N	N		N	7180	290	2	4.21	64467030	9569	232.20	6970	7180	6540	7920	5860	6890	6737.07	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	418	-15.21	2.91	12	0.16	-472.00	2466.00	9870	20240826	-27.25	5750	20241011	24.87	9870	-27.25	20240826	5750	24.87	20241011	9870	-27.25	20240826	5750	24.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20241223	150922	57	100.00	KONEX			N	N	N	N		N	6620	-270	5	-3.92	57626030	8577	208.13	6970	6970	6540	7920	5860	6890	6718.67	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	386	-14.03	2.68	12	0.15	-472.00	2466.00	9870	20240826	-32.93	5750	20241011	15.13	9870	-32.93	20240826	5750	15.13	20241011	9870	-32.93	20240826	5750	15.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20241223	140917	57	100.00	KONEX			N	N	N	N		N	6750	-140	5	-2.03	32888690	4873	118.25	6970	6970	6540	7920	5860	6890	6749.17	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	393	-14.30	2.74	12	0.08	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20241223	130917	57	100.00	KONEX			N	N	N	N		N	6740	-150	5	-2.18	23022020	3406	82.65	6970	6970	6540	7920	5860	6890	6759.25	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	392	-14.28	2.73	12	0.06	-472.00	2466.00	9870	20240826	-31.71	5750	20241011	17.22	9870	-31.71	20240826	5750	17.22	20241011	9870	-31.71	20240826	5750	17.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20241223	120918	57	100.00	KONEX			N	N	N	N		N	6730	-160	5	-2.32	16939130	2503	60.74	6970	6970	6540	7920	5860	6890	6767.53	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	392	-14.26	2.73	12	0.04	-472.00	2466.00	9870	20240826	-31.81	5750	20241011	17.04	9870	-31.81	20240826	5750	17.04	20241011	9870	-31.81	20240826	5750	17.04	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20241223	110918	57	100.00	KONEX			N	N	N	N		N	6750	-140	5	-2.03	13567890	2003	48.60	6970	6970	6540	7920	5860	6890	6773.78	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	393	-14.30	2.74	12	0.03	-472.00	2466.00	9870	20240826	-31.61	5750	20241011	17.39	9870	-31.61	20240826	5750	17.39	20241011	9870	-31.61	20240826	5750	17.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20241223	100912	57	100.00	KONEX			N	N	N	N		N	6600	-290	5	-4.21	2131200	310	7.52	6970	6970	6540	7920	5860	6890	6874.84	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	384	-13.98	2.68	12	0.01	-472.00	2466.00	9870	20240826	-33.13	5750	20241011	14.78	9870	-33.13	20240826	5750	14.78	20241011	9870	-33.13	20240826	5750	14.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20241223	090915	57	100.00	KONEX			N	N	N	N		N	6950	60	2	0.87	361070	52	1.26	6970	6970	6600	7920	5860	6890	6943.65	0.00	0	0	7496	7192	6896	6592	6296	7045	6445	29	1030	500	4540	10	1	5823333	405	-14.72	2.82	12	0.00	-472.00	2466.00	9870	20240826	-29.58	5750	20241011	20.87	9870	-29.58	20240826	5750	20.87	20241011	9870	-29.58	20240826	5750	20.87	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20241220	160911	57	100.00	KONEX			N	N	N	N		N	6890	-260	5	-3.64	28170670	4121	31.49	7200	7200	6600	8220	6080	7150	6835.88	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	401	-14.60	2.79	12	0.07	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20241220	150916	57	100.00	KONEX			N	N	N	N		N	6890	-260	5	-3.64	28170670	4121	31.49	7200	7200	6600	8220	6080	7150	6835.88	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	401	-14.60	2.79	12	0.07	-472.00	2466.00	9870	20240826	-30.19	5750	20241011	19.83	9870	-30.19	20240826	5750	19.83	20241011	9870	-30.19	20240826	5750	19.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20241220	140913	57	100.00	KONEX			N	N	N	N		N	6700	-450	5	-6.29	27709080	4054	30.98	7200	7200	6600	8220	6080	7150	6835.00	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	390	-14.19	2.72	12	0.07	-472.00	2466.00	9870	20240826	-32.12	5750	20241011	16.52	9870	-32.12	20240826	5750	16.52	20241011	9870	-32.12	20240826	5750	16.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20241220	130912	57	100.00	KONEX			N	N	N	N		N	6990	-160	5	-2.24	16275740	2362	18.05	7200	7200	6600	8220	6080	7150	6890.66	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	407	-14.81	2.83	12	0.04	-472.00	2466.00	9870	20240826	-29.18	5750	20241011	21.57	9870	-29.18	20240826	5750	21.57	20241011	9870	-29.18	20240826	5750	21.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20241220	120911	57	100.00	KONEX			N	N	N	N		N	6990	-160	5	-2.24	16268750	2361	18.04	7200	7200	6600	8220	6080	7150	6890.62	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	407	-14.81	2.83	12	0.04	-472.00	2466.00	9870	20240826	-29.18	5750	20241011	21.57	9870	-29.18	20240826	5750	21.57	20241011	9870	-29.18	20240826	5750	21.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20241220	110911	57	100.00	KONEX			N	N	N	N		N	6990	-160	5	-2.24	16198850	2351	17.97	7200	7200	6600	8220	6080	7150	6890.20	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	407	-14.81	2.83	12	0.04	-472.00	2466.00	9870	20240826	-29.18	5750	20241011	21.57	9870	-29.18	20240826	5750	21.57	20241011	9870	-29.18	20240826	5750	21.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20241220	100913	57	100.00	KONEX			N	N	N	N		N	7000	-150	5	-2.10	12063260	1760	13.45	7200	7200	6600	8220	6080	7150	6854.12	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	408	-14.83	2.84	12	0.03	-472.00	2466.00	9870	20240826	-29.08	5750	20241011	21.74	9870	-29.08	20240826	5750	21.74	20241011	9870	-29.08	20240826	5750	21.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20241220	090914	57	100.00	KONEX			N	N	N	N		N	6600	-550	5	-7.69	691800	102	0.78	7200	7200	6600	8220	6080	7150	6782.35	0.00	0	0	7703	7426	7113	6836	6523	7445	6855	29	1070	500	4710	10	1	5823333	384	-13.98	2.68	12	0.00	-472.00	2466.00	9870	20240826	-33.13	5750	20241011	14.78	9870	-33.13	20240826	5750	14.78	20241011	9870	-33.13	20240826	5750	14.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20241219	160910	57	100.00	KONEX			N	N	N	N		N	7150	-120	5	-1.65	91851160	13085	70.89	7150	7390	6800	8360	6180	7270	7019.58	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	416	-15.15	2.90	12	0.22	-472.00	2466.00	9870	20240826	-27.56	5750	20241011	24.35	9870	-27.56	20240826	5750	24.35	20241011	9870	-27.56	20240826	5750	24.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20241219	150908	57	100.00	KONEX			N	N	N	N		N	7150	-120	5	-1.65	91851160	13085	70.89	7150	7390	6800	8360	6180	7270	7019.58	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	416	-15.15	2.90	12	0.22	-472.00	2466.00	9870	20240826	-27.56	5750	20241011	24.35	9870	-27.56	20240826	5750	24.35	20241011	9870	-27.56	20240826	5750	24.35	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20241219	140910	57	100.00	KONEX			N	N	N	N		N	7000	-270	5	-3.71	81103260	11541	62.53	7150	7390	6800	8360	6180	7270	7027.40	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	408	-14.83	2.84	12	0.20	-472.00	2466.00	9870	20240826	-29.08	5750	20241011	21.74	9870	-29.08	20240826	5750	21.74	20241011	9870	-29.08	20240826	5750	21.74	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20241219	130909	57	100.00	KONEX			N	N	N	N		N	7170	-100	5	-1.38	66192650	9406	50.96	7150	7390	6800	8360	6180	7270	7037.28	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	418	-15.19	2.91	12	0.16	-472.00	2466.00	9870	20240826	-27.36	5750	20241011	24.70	9870	-27.36	20240826	5750	24.70	20241011	9870	-27.36	20240826	5750	24.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20241219	120911	57	100.00	KONEX			N	N	N	N		N	6910	-360	5	-4.95	51413290	7299	39.54	7150	7390	6800	8360	6180	7270	7043.88	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	402	-14.64	2.80	12	0.13	-472.00	2466.00	9870	20240826	-29.99	5750	20241011	20.17	9870	-29.99	20240826	5750	20.17	20241011	9870	-29.99	20240826	5750	20.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20241219	110908	57	100.00	KONEX			N	N	N	N		N	7100	-170	5	-2.34	17858000	2526	13.69	7150	7390	6800	8360	6180	7270	7069.68	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	413	-15.04	2.88	12	0.04	-472.00	2466.00	9870	20240826	-28.06	5750	20241011	23.48	9870	-28.06	20240826	5750	23.48	20241011	9870	-28.06	20240826	5750	23.48	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20241219	100900	57	100.00	KONEX			N	N	N	N		N	6960	-310	5	-4.26	3842060	544	2.95	7150	7390	6800	8360	6180	7270	7062.61	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	405	-14.75	2.82	12	0.01	-472.00	2466.00	9870	20240826	-29.48	5750	20241011	21.04	9870	-29.48	20240826	5750	21.04	20241011	9870	-29.48	20240826	5750	21.04	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20241219	090910	57	100.00	KONEX			N	N	N	N		N	7390	120	2	1.65	2166780	303	1.64	7150	7390	7000	8360	6180	7270	7151.09	0.00	0	0	8163	7716	7453	7006	6743	7585	6875	29	1090	500	4790	10	1	5823333	430	-15.66	3.00	12	0.01	-472.00	2466.00	9870	20240826	-25.13	5750	20241011	28.52	9870	-25.13	20240826	5750	28.52	20241011	9870	-25.13	20240826	5750	28.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20241218	160905	57	100.00	KONEX			N	N	N	N		N	7270	-710	5	-8.90	135297260	18458	849.42	7600	7900	7190	9170	6790	7980	7330.01	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	423	-15.40	2.95	12	0.32	-472.00	2466.00	9870	20240826	-26.34	5750	20241011	26.43	9870	-26.34	20240826	5750	26.43	20241011	9870	-26.34	20240826	5750	26.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20241218	150909	57	100.00	KONEX			N	N	N	N		N	7280	-700	5	-8.77	134308540	18322	843.17	7600	7900	7190	9170	6790	7980	7330.45	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	424	-15.42	2.95	12	0.31	-472.00	2466.00	9870	20240826	-26.24	5750	20241011	26.61	9870	-26.24	20240826	5750	26.61	20241011	9870	-26.24	20240826	5750	26.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20241218	140907	57	100.00	KONEX			N	N	N	N		N	7200	-780	5	-9.77	131022110	17868	822.27	7600	7900	7200	9170	6790	7980	7332.78	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	419	-15.25	2.92	12	0.31	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20241218	130909	57	100.00	KONEX			N	N	N	N		N	7200	-780	5	-9.77	115464170	15719	723.38	7600	7900	7200	9170	6790	7980	7345.52	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	419	-15.25	2.92	12	0.27	-472.00	2466.00	9870	20240826	-27.05	5750	20241011	25.22	9870	-27.05	20240826	5750	25.22	20241011	9870	-27.05	20240826	5750	25.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20241218	120900	57	100.00	KONEX			N	N	N	N		N	7300	-680	5	-8.52	111799370	15210	699.95	7600	7900	7200	9170	6790	7980	7350.39	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	425	-15.47	2.96	12	0.26	-472.00	2466.00	9870	20240826	-26.04	5750	20241011	26.96	9870	-26.04	20240826	5750	26.96	20241011	9870	-26.04	20240826	5750	26.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20241218	110908	57	100.00	KONEX			N	N	N	N		N	7480	-500	5	-6.27	46109470	6193	285.00	7600	7900	7300	9170	6790	7980	7445.42	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	436	-15.85	3.03	12	0.11	-472.00	2466.00	9870	20240826	-24.21	5750	20241011	30.09	9870	-24.21	20240826	5750	30.09	20241011	9870	-24.21	20240826	5750	30.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20241218	100908	57	100.00	KONEX			N	N	N	N		N	7300	-680	5	-8.52	13184170	1771	81.50	7600	7900	7300	9170	6790	7980	7444.48	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	425	-15.47	2.96	12	0.03	-472.00	2466.00	9870	20240826	-26.04	5750	20241011	26.96	9870	-26.04	20240826	5750	26.96	20241011	9870	-26.04	20240826	5750	26.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20241218	090911	57	100.00	KONEX			N	N	N	N		N	7510	-470	5	-5.89	45510	6	0.28	7600	7600	7510	9170	6790	7980	7585.00	0.00	0	0	8460	8220	7940	7700	7420	8080	7560	29	1190	500	5260	10	1	5823333	437	-15.91	3.05	12	0.00	-472.00	2466.00	9870	20240826	-23.91	5750	20241011	30.61	9870	-23.91	20240826	5750	30.61	20241011	9870	-23.91	20240826	5750	30.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20241217	160904	57	100.00	KONEX			N	N	N	N		N	7980	-210	5	-2.56	17065170	2173	218.39	8180	8180	7660	9410	6970	8190	7853.28	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	465	-16.91	3.24	12	0.04	-472.00	2466.00	9870	20240826	-19.15	5750	20241011	38.78	9870	-19.15	20240826	5750	38.78	20241011	9870	-19.15	20240826	5750	38.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20241217	150907	57	100.00	KONEX			N	N	N	N		N	7890	-300	5	-3.66	17057190	2172	218.29	8180	8180	7660	9410	6970	8190	7853.22	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	459	-16.72	3.20	12	0.04	-472.00	2466.00	9870	20240826	-20.06	5750	20241011	37.22	9870	-20.06	20240826	5750	37.22	20241011	9870	-20.06	20240826	5750	37.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20241217	140858	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	16656320	2120	213.07	8180	8180	7660	9410	6970	8190	7856.75	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	460	-16.74	3.20	12	0.04	-472.00	2466.00	9870	20240826	-19.96	5750	20241011	37.39	9870	-19.96	20240826	5750	37.39	20241011	9870	-19.96	20240826	5750	37.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20241217	130855	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	16656320	2120	213.07	8180	8180	7660	9410	6970	8190	7856.75	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	460	-16.74	3.20	12	0.04	-472.00	2466.00	9870	20240826	-19.96	5750	20241011	37.39	9870	-19.96	20240826	5750	37.39	20241011	9870	-19.96	20240826	5750	37.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20241217	120841	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	16656320	2120	213.07	8180	8180	7660	9410	6970	8190	7856.75	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	460	-16.74	3.20	12	0.04	-472.00	2466.00	9870	20240826	-19.96	5750	20241011	37.39	9870	-19.96	20240826	5750	37.39	20241011	9870	-19.96	20240826	5750	37.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20241217	110844	57	100.00	KONEX			N	N	N	N		N	7900	-290	5	-3.54	16656320	2120	213.07	8180	8180	7660	9410	6970	8190	7856.75	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	460	-16.74	3.20	12	0.04	-472.00	2466.00	9870	20240826	-19.96	5750	20241011	37.39	9870	-19.96	20240826	5750	37.39	20241011	9870	-19.96	20240826	5750	37.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20241217	100857	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	10149960	1299	130.55	8180	8180	7660	9410	6970	8190	7813.67	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	476	-17.33	3.32	12	0.02	-472.00	2466.00	9870	20240826	-17.12	5750	20241011	42.26	9870	-17.12	20240826	5750	42.26	20241011	9870	-17.12	20240826	5750	42.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20241217	090905	57	100.00	KONEX			N	N	N	N		N	7660	-530	5	-6.47	54840	7	0.70	8180	8180	7660	9410	6970	8190	7834.29	0.00	0	0	8863	8526	8063	7726	7263	8695	7895	29	1220	500	5400	10	1	5823333	446	-16.23	3.11	12	0.00	-472.00	2466.00	9870	20240826	-22.39	5750	20241011	33.22	9870	-22.39	20240826	5750	33.22	20241011	9870	-22.39	20240826	5750	33.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20241216	160856	57	100.00	KONEX			N	N	N	N		N	8190	300	2	3.80	8013010	995	1554.69	8000	8400	7600	9070	6710	7890	8053.28	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	477	-17.35	3.32	12	0.02	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20241216	150905	57	100.00	KONEX			N	N	N	N		N	8190	300	2	3.80	8013010	995	1554.69	8000	8400	7600	9070	6710	7890	8053.28	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	477	-17.35	3.32	12	0.02	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20241216	140904	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	7195970	895	1398.44	8000	8400	7600	9070	6710	7890	8040.19	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	454	-16.53	3.16	12	0.02	-472.00	2466.00	9870	20240826	-20.97	5750	20241011	35.65	9870	-20.97	20240826	5750	35.65	20241011	9870	-20.97	20240826	5750	35.65	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20241216	130906	57	100.00	KONEX			N	N	N	N		N	8190	300	2	3.80	4228170	524	818.75	8000	8400	7600	9070	6710	7890	8069.03	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	477	-17.35	3.32	12	0.01	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20241216	120905	57	100.00	KONEX			N	N	N	N		N	8190	300	2	3.80	4228170	524	818.75	8000	8400	7600	9070	6710	7890	8069.03	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	477	-17.35	3.32	12	0.01	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20241216	110904	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	4179980	518	809.38	8000	8400	7600	9070	6710	7890	8069.46	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	443	-16.10	3.08	12	0.01	-472.00	2466.00	9870	20240826	-23.00	5750	20241011	32.17	9870	-23.00	20240826	5750	32.17	20241011	9870	-23.00	20240826	5750	32.17	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20241216	100904	57	100.00	KONEX			N	N	N	N		N	8400	510	2	6.46	1475500	180	281.25	8000	8400	8000	9070	6710	7890	8197.22	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20241216	090904	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	1.56	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	8123	8006	7853	7736	7583	7930	7660	29	1180	500	5200	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20241213	160857	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	495570	64	47.76	7970	7970	7700	9200	6800	8000	7743.28	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	459	-16.72	3.20	12	0.00	-472.00	2466.00	9870	20240826	-20.06	5750	20241011	37.22	9870	-20.06	20240826	5750	37.22	20241011	9870	-20.06	20240826	5750	37.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20241213	150902	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	495570	64	47.76	7970	7970	7700	9200	6800	8000	7743.28	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	459	-16.72	3.20	12	0.00	-472.00	2466.00	9870	20240826	-20.06	5750	20241011	37.22	9870	-20.06	20240826	5750	37.22	20241011	9870	-20.06	20240826	5750	37.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20241213	140902	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	495570	64	47.76	7970	7970	7700	9200	6800	8000	7743.28	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	459	-16.72	3.20	12	0.00	-472.00	2466.00	9870	20240826	-20.06	5750	20241011	37.22	9870	-20.06	20240826	5750	37.22	20241011	9870	-20.06	20240826	5750	37.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20241213	130902	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	424730	55	41.04	7970	7970	7700	9200	6800	8000	7722.36	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	460	-16.74	3.20	12	0.00	-472.00	2466.00	9870	20240826	-19.96	5750	20241011	37.39	9870	-19.96	20240826	5750	37.39	20241011	9870	-19.96	20240826	5750	37.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20241213	120903	57	100.00	KONEX			N	N	N	N		N	7940	-60	5	-0.75	47230	6	4.48	7970	7970	7700	9200	6800	8000	7871.67	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	462	-16.82	3.22	12	0.00	-472.00	2466.00	9870	20240826	-19.55	5750	20241011	38.09	9870	-19.55	20240826	5750	38.09	20241011	9870	-19.55	20240826	5750	38.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20241213	110900	57	100.00	KONEX			N	N	N	N		N	7950	-50	5	-0.62	39290	5	3.73	7970	7970	7700	9200	6800	8000	7858.00	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	463	-16.84	3.22	12	0.00	-472.00	2466.00	9870	20240826	-19.45	5750	20241011	38.26	9870	-19.45	20240826	5750	38.26	20241011	9870	-19.45	20240826	5750	38.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20241213	100852	57	100.00	KONEX			N	N	N	N		N	7970	-30	5	-0.38	7970	1	0.75	7970	7970	7970	9200	6800	8000	7970.00	0.00	0	0	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	464	-16.89	3.23	12	0.00	-472.00	2466.00	9870	20240826	-19.25	5750	20241011	38.61	9870	-19.25	20240826	5750	38.61	20241011	9870	-19.25	20240826	5750	38.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20241213	090903	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	8386	8192	7856	7662	7326	8025	7495	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20241212	160903	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	1061400	134	26.85	8050	8050	7520	9210	6810	8010	7920.90	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20241212	150856	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	1061400	134	26.85	8050	8050	7520	9210	6810	8010	7920.90	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20241212	140855	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	1061400	134	26.85	8050	8050	7520	9210	6810	8010	7920.90	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20241212	130843	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	949800	120	24.05	8050	8050	7520	9210	6810	8010	7915.00	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20241212	120839	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	949800	120	24.05	8050	8050	7520	9210	6810	8010	7915.00	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20241212	110850	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	949800	120	24.05	8050	8050	7520	9210	6810	8010	7915.00	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	466	-16.95	3.24	12	0.00	-472.00	2466.00	9870	20240826	-18.95	5750	20241011	39.13	9870	-18.95	20240826	5750	39.13	20241011	9870	-18.95	20240826	5750	39.13	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20241212	100848	57	100.00	KONEX			N	N	N	N		N	7650	-360	5	-4.49	222370	29	5.81	8050	8050	7520	9210	6810	8010	7667.93	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	445	-16.21	3.10	12	0.00	-472.00	2466.00	9870	20240826	-22.49	5750	20241011	33.04	9870	-22.49	20240826	5750	33.04	20241011	9870	-22.49	20240826	5750	33.04	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20241212	090856	57	100.00	KONEX			N	N	N	N		N	8050	40	2	0.50	8050	1	0.20	8050	8050	8050	9210	6810	8010	8050.00	0.00	0	0	9436	8722	8176	7462	6916	8450	7190	29	1200	500	5280	10	1	5823333	469	-17.06	3.26	12	0.00	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20241211	160849	57	100.00	KONEX			N	N	N	N		N	8010	-20	5	-0.25	3996440	499	19.30	8890	8890	7630	9230	6830	8030	8008.90	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	466	-16.97	3.25	12	0.01	-472.00	2466.00	9870	20240826	-18.84	5750	20241011	39.30	9870	-18.84	20240826	5750	39.30	20241011	9870	-18.84	20240826	5750	39.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20241211	150828	57	100.00	KONEX			N	N	N	N		N	8040	10	2	0.12	3964810	495	19.15	8890	8890	7630	9230	6830	8030	8009.72	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	468	-17.03	3.26	12	0.01	-472.00	2466.00	9870	20240826	-18.54	5750	20241011	39.83	9870	-18.54	20240826	5750	39.83	20241011	9870	-18.54	20240826	5750	39.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20241211	140856	57	100.00	KONEX			N	N	N	N		N	8050	20	2	0.25	2268460	280	10.83	8890	8890	7630	9230	6830	8030	8101.64	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	469	-17.06	3.26	12	0.00	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20241211	130858	57	100.00	KONEX			N	N	N	N		N	7850	-180	5	-2.24	1616410	199	7.70	8890	8890	7630	9230	6830	8030	8122.66	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	457	-16.63	3.18	12	0.00	-472.00	2466.00	9870	20240826	-20.47	5750	20241011	36.52	9870	-20.47	20240826	5750	36.52	20241011	9870	-20.47	20240826	5750	36.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20241211	120859	57	100.00	KONEX			N	N	N	N		N	7950	-80	5	-1.00	524610	62	2.40	8890	8890	7630	9230	6830	8030	8461.45	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	463	-16.84	3.22	12	0.00	-472.00	2466.00	9870	20240826	-19.45	5750	20241011	38.26	9870	-19.45	20240826	5750	38.26	20241011	9870	-19.45	20240826	5750	38.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20241211	110855	57	100.00	KONEX			N	N	N	N		N	7720	-310	5	-3.86	469390	55	2.13	8890	8890	7630	9230	6830	8030	8534.36	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	450	-16.36	3.13	12	0.00	-472.00	2466.00	9870	20240826	-21.78	5750	20241011	34.26	9870	-21.78	20240826	5750	34.26	20241011	9870	-21.78	20240826	5750	34.26	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20241211	100857	57	100.00	KONEX			N	N	N	N		N	7650	-380	5	-4.73	372620	43	1.66	8890	8890	7630	9230	6830	8030	8665.58	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	445	-16.21	3.10	12	0.00	-472.00	2466.00	9870	20240826	-22.49	5750	20241011	33.04	9870	-22.49	20240826	5750	33.04	20241011	9870	-22.49	20240826	5750	33.04	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20241211	090901	57	100.00	KONEX			N	N	N	N		N	8890	860	2	10.71	266700	30	1.16	8890	8890	8890	9230	6830	8030	8890.00	0.00	0	0	8896	8462	8046	7612	7196	8255	7405	29	1200	500	5290	10	1	5823333	518	-18.83	3.61	12	0.00	-472.00	2466.00	9870	20240826	-9.93	5750	20241011	54.61	9870	-9.93	20240826	5750	54.61	20241011	9870	-9.93	20240826	5750	54.61	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20241210	160850	57	100.00	KONEX			N	N	N	N		N	8030	-510	5	-5.97	20640540	2585	6628.21	8400	8480	7630	9820	7260	8540	7984.74	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	468	-17.01	3.26	12	0.04	-472.00	2466.00	9870	20240826	-18.64	5750	20241011	39.65	9870	-18.64	20240826	5750	39.65	20241011	9870	-18.64	20240826	5750	39.65	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20241210	150851	57	100.00	KONEX			N	N	N	N		N	8030	-510	5	-5.97	20640540	2585	6628.21	8400	8480	7630	9820	7260	8540	7984.74	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	468	-17.01	3.26	12	0.04	-472.00	2466.00	9870	20240826	-18.64	5750	20241011	39.65	9870	-18.64	20240826	5750	39.65	20241011	9870	-18.64	20240826	5750	39.65	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20241210	140850	57	100.00	KONEX			N	N	N	N		N	8040	-500	5	-5.85	12758100	1581	4053.85	8400	8480	7630	9820	7260	8540	8069.64	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	468	-17.03	3.26	12	0.03	-472.00	2466.00	9870	20240826	-18.54	5750	20241011	39.83	9870	-18.54	20240826	5750	39.83	20241011	9870	-18.54	20240826	5750	39.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20241210	130851	57	100.00	KONEX			N	N	N	N		N	8050	-490	5	-5.74	11620190	1438	3687.18	8400	8480	7630	9820	7260	8540	8080.80	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	469	-17.06	3.26	12	0.02	-472.00	2466.00	9870	20240826	-18.44	5750	20241011	40.00	9870	-18.44	20240826	5750	40.00	20241011	9870	-18.44	20240826	5750	40.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20241210	120850	57	100.00	KONEX			N	N	N	N		N	7820	-720	5	-8.43	11596240	1435	3679.49	8400	8480	7630	9820	7260	8540	8081.00	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	455	-16.57	3.17	12	0.02	-472.00	2466.00	9870	20240826	-20.77	5750	20241011	36.00	9870	-20.77	20240826	5750	36.00	20241011	9870	-20.77	20240826	5750	36.00	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20241210	110849	57	100.00	KONEX			N	N	N	N		N	8190	-350	5	-4.10	1729880	211	541.03	8400	8480	8190	9820	7260	8540	8198.48	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	477	-17.35	3.32	12	0.00	-472.00	2466.00	9870	20240826	-17.02	5750	20241011	42.43	9870	-17.02	20240826	5750	42.43	20241011	9870	-17.02	20240826	5750	42.43	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20241210	100850	57	100.00	KONEX			N	N	N	N		N	8480	-60	5	-0.70	25280	3	7.69	8400	8480	8400	9820	7260	8540	8426.67	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	494	-17.97	3.44	12	0.00	-472.00	2466.00	9870	20240826	-14.08	5750	20241011	47.48	9870	-14.08	20240826	5750	47.48	20241011	9870	-14.08	20240826	5750	47.48	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20241210	090856	57	100.00	KONEX			N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	9820	7260	8540	0.00	0.00	0	0	8606	8572	8556	8522	8506	8565	8515	29	1280	500	5630	10	1	5823333	497	-18.09	3.46	12	0.00	-472.00	2466.00	9870	20240826	-13.48	5750	20241011	48.52	9870	-13.48	20240826	5750	48.52	20241011	9870	-13.48	20240826	5750	48.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20241209	160847	57	100.00	KONEX			N	N	N	N		N	8540	140	2	1.67	333110	39	4.12	8590	8590	8540	9660	7140	8400	8541.28	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	497	-18.09	3.46	12	0.00	-472.00	2466.00	9870	20240826	-13.48	5750	20241011	48.52	9870	-13.48	20240826	5750	48.52	20241011	9870	-13.48	20240826	5750	48.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20241209	150848	57	100.00	KONEX			N	N	N	N		N	8540	140	2	1.67	333110	39	4.12	8590	8590	8540	9660	7140	8400	8541.28	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	497	-18.09	3.46	12	0.00	-472.00	2466.00	9870	20240826	-13.48	5750	20241011	48.52	9870	-13.48	20240826	5750	48.52	20241011	9870	-13.48	20240826	5750	48.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20241209	140849	57	100.00	KONEX			N	N	N	N		N	8540	140	2	1.67	333110	39	4.12	8590	8590	8540	9660	7140	8400	8541.28	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	497	-18.09	3.46	12	0.00	-472.00	2466.00	9870	20240826	-13.48	5750	20241011	48.52	9870	-13.48	20240826	5750	48.52	20241011	9870	-13.48	20240826	5750	48.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20241209	130851	57	100.00	KONEX			N	N	N	N		N	8540	140	2	1.67	333110	39	4.12	8590	8590	8540	9660	7140	8400	8541.28	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	497	-18.09	3.46	12	0.00	-472.00	2466.00	9870	20240826	-13.48	5750	20241011	48.52	9870	-13.48	20240826	5750	48.52	20241011	9870	-13.48	20240826	5750	48.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20241209	120847	57	100.00	KONEX			N	N	N	N		N	8590	190	2	2.26	8590	1	0.11	8590	8590	8590	9660	7140	8400	8590.00	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	500	-18.20	3.48	12	0.00	-472.00	2466.00	9870	20240826	-12.97	5750	20241011	49.39	9870	-12.97	20240826	5750	49.39	20241011	9870	-12.97	20240826	5750	49.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20241209	110849	57	100.00	KONEX			N	N	N	N		N	8590	190	2	2.26	8590	1	0.11	8590	8590	8590	9660	7140	8400	8590.00	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	500	-18.20	3.48	12	0.00	-472.00	2466.00	9870	20240826	-12.97	5750	20241011	49.39	9870	-12.97	20240826	5750	49.39	20241011	9870	-12.97	20240826	5750	49.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20241209	100847	57	100.00	KONEX			N	N	N	N		N	8590	190	2	2.26	8590	1	0.11	8590	8590	8590	9660	7140	8400	8590.00	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	500	-18.20	3.48	12	0.00	-472.00	2466.00	9870	20240826	-12.97	5750	20241011	49.39	9870	-12.97	20240826	5750	49.39	20241011	9870	-12.97	20240826	5750	49.39	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20241209	090842	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8726	8562	8436	8272	8146	8500	8210	29	1260	500	5540	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
130	20241206	160840	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	7920070	947	74.98	8500	8600	8310	9770	7230	8500	8363.33	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	489	-17.80	3.41	12	0.02	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
131	20241206	150845	57	100.00	KONEX			N	N	N	N		N	8600	100	2	1.18	6223070	745	58.99	8500	8600	8310	9770	7230	8500	8353.11	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	501	-18.22	3.49	12	0.01	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
132	20241206	140842	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	3968980	474	37.53	8500	8500	8310	9770	7230	8500	8373.38	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	486	-17.69	3.39	12	0.01	-472.00	2466.00	9870	20240826	-15.40	5750	20241011	45.22	9870	-15.40	20240826	5750	45.22	20241011	9870	-15.40	20240826	5750	45.22	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
133	20241206	130843	57	100.00	KONEX			N	N	N	N		N	8310	-190	5	-2.24	1996490	238	18.84	8500	8500	8310	9770	7230	8500	8388.61	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	484	-17.61	3.37	12	0.00	-472.00	2466.00	9870	20240826	-15.81	5750	20241011	44.52	9870	-15.81	20240826	5750	44.52	20241011	9870	-15.81	20240826	5750	44.52	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
134	20241206	120838	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	500000	59	4.67	8500	8500	8400	9770	7230	8500	8474.58	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
135	20241206	110834	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	374000	44	3.48	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
136	20241206	100835	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	204000	24	1.90	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
137	20241206	090842	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8726	8612	8556	8442	8386	8585	8415	29	1270	500	5610	10	1	5823333	495	-18.01	3.45	12	0.00	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
138	20241205	160825	57	100.00	KONEX			N	N	N	N		N	8500	-170	5	-1.96	10929150	1263	7429.41	8660	8670	8500	9970	7370	8670	8653.33	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	495	-18.01	3.45	12	0.02	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
139	20241205	150831	57	100.00	KONEX			N	N	N	N		N	8500	-170	5	-1.96	10929150	1263	7429.41	8660	8670	8500	9970	7370	8670	8653.33	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	495	-18.01	3.45	12	0.02	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
140	20241205	140817	57	100.00	KONEX			N	N	N	N		N	8550	-120	5	-1.38	10657150	1231	7241.18	8660	8670	8550	9970	7370	8670	8657.31	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	498	-18.11	3.47	12	0.02	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
141	20241205	130827	57	100.00	KONEX			N	N	N	N		N	8550	-120	5	-1.38	10657150	1231	7241.18	8660	8670	8550	9970	7370	8670	8657.31	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	498	-18.11	3.47	12	0.02	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
142	20241205	120827	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	9998800	1154	6788.24	8660	8670	8650	9970	7370	8670	8664.47	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.02	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
143	20241205	110826	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	8438200	974	5729.41	8660	8670	8650	9970	7370	8670	8663.45	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.02	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
144	20241205	100823	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
145	20241205	090830	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
146	20241204	160812	57	100.00	KONEX			N	N	N	N		N	8670	70	2	0.81	146680	17	0.74	8700	8700	8520	9890	7310	8600	8628.24	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
147	20241204	150812	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
148	20241204	140814	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
149	20241204	130809	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
150	20241204	120805	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
151	20241204	110755	57	100.00	KONEX			N	N	N	N		N	8700	100	2	1.16	8700	1	0.04	8700	8700	8700	9890	7310	8600	8700.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
152	20241204	100801	57	100.00	KONEX			N	N	N	N		N	8700	100	2	1.16	8700	1	0.04	8700	8700	8700	9890	7310	8600	8700.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
153	20241204	090817	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	501	-18.22	3.49	12	0.00	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
154	20241203	160844	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	19518000	2290	357.25	8400	8600	8400	9830	7270	8550	8523.14	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	501	-18.22	3.49	12	0.04	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
155	20241203	150919	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	10488000	1240	193.45	8400	8600	8400	9830	7270	8550	8458.06	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	501	-18.22	3.49	12	0.02	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
156	20241203	140904	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5972400	711	110.92	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
157	20241203	130906	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5720400	681	106.24	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
158	20241203	120917	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5712000	680	106.08	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
159	20241203	110858	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5712000	680	106.08	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
160	20241203	100843	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	420000	50	7.80	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
161	20241203	090835	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.00	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
162	20241202	160823	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
163	20241202	150927	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
164	20241202	140842	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
165	20241202	130835	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
166	20241202	120853	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5463960	640	36.87	8620	8620	8400	9830	7270	8550	8537.44	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
167	20241202	110807	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5455410	639	36.81	8620	8620	8400	9830	7270	8550	8537.42	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
168	20241202	100814	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	487860	58	3.34	8620	8620	8400	9830	7270	8550	8411.38	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
169	20241202	090812	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.00	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N