KissMeData/289170/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	161148	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20241231	151133	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20241231	141148	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20241231	131148	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20241231	121147	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20241231	111147	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20241231	101140	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20241231	091142	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20241230	161141	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20241230	151144	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1161500	230	11500.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20241230	141145	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1136250	225	11250.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20241230	131145	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1136250	225	11250.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20241230	121140	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	1136250	225	11250.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20241230	111142	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	909000	180	9000.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.01	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20241230	101142	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	404000	80	4000.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.00	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20241230	091145	57	100.00	KONEX			N	N	N	N		N	5050	-890	4	-14.98	404000	80	4000.00	5050	5050	5050	6830	5050	5940	5050.00	0.00	0	0	6353	6146	6043	5836	5733	6095	5785	18	890	500	3560	10	1	3576689	181	-29.36	5.64	12	0.00	-172.00	896.00	8350	20241025	-39.52	2610	20240621	93.49	8350	-39.52	20241025	2610	93.49	20240621	8350	-39.52	20241025	2610	93.49	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20241227	161137	57	100.00	KONEX			N	N	N	N		N	5940	500	2	9.19	12190	2	0.27	6250	6250	5940	6250	4630	5440	6095.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	212	-34.53	6.63	12	0.00	-172.00	896.00	8350	20241025	-28.86	2610	20240621	127.59	8350	-28.86	20241025	2610	127.59	20240621	8350	-28.86	20241025	2610	127.59	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20241227	151137	57	100.00	KONEX			N	N	N	N		N	5940	500	2	9.19	12190	2	0.27	6250	6250	5940	6250	4630	5440	6095.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	212	-34.53	6.63	12	0.00	-172.00	896.00	8350	20241025	-28.86	2610	20240621	127.59	8350	-28.86	20241025	2610	127.59	20240621	8350	-28.86	20241025	2610	127.59	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20241227	141139	57	100.00	KONEX			N	N	N	N		N	5940	500	2	9.19	12190	2	0.27	6250	6250	5940	6250	4630	5440	6095.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	212	-34.53	6.63	12	0.00	-172.00	896.00	8350	20241025	-28.86	2610	20240621	127.59	8350	-28.86	20241025	2610	127.59	20240621	8350	-28.86	20241025	2610	127.59	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20241227	131138	57	100.00	KONEX			N	N	N	N		N	5940	500	2	9.19	12190	2	0.27	6250	6250	5940	6250	4630	5440	6095.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	212	-34.53	6.63	12	0.00	-172.00	896.00	8350	20241025	-28.86	2610	20240621	127.59	8350	-28.86	20241025	2610	127.59	20240621	8350	-28.86	20241025	2610	127.59	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20241227	121139	57	100.00	KONEX			N	N	N	N		N	6250	810	1	14.89	6250	1	0.14	6250	6250	6250	6250	4630	5440	6250.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	224	-36.34	6.98	12	0.00	-172.00	896.00	8350	20241025	-25.15	2610	20240621	139.46	8350	-25.15	20241025	2610	139.46	20240621	8350	-25.15	20241025	2610	139.46	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20241227	111137	57	100.00	KONEX			N	N	N	N		N	6250	810	1	14.89	6250	1	0.14	6250	6250	6250	6250	4630	5440	6250.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	224	-36.34	6.98	12	0.00	-172.00	896.00	8350	20241025	-25.15	2610	20240621	139.46	8350	-25.15	20241025	2610	139.46	20240621	8350	-25.15	20241025	2610	139.46	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20241227	101136	57	100.00	KONEX			N	N	N	N		N	6250	810	1	14.89	6250	1	0.14	6250	6250	6250	6250	4630	5440	6250.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	224	-36.34	6.98	12	0.00	-172.00	896.00	8350	20241025	-25.15	2610	20240621	139.46	8350	-25.15	20241025	2610	139.46	20240621	8350	-25.15	20241025	2610	139.46	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20241227	091141	57	100.00	KONEX			N	N	N	N		N	6250	810	1	14.89	6250	1	0.14	6250	6250	6250	6250	4630	5440	6250.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	18	810	500	3260	10	1	3576689	224	-36.34	6.98	12	0.00	-172.00	896.00	8350	20241025	-25.15	2610	20240621	139.46	8350	-25.15	20241025	2610	139.46	20240621	8350	-25.15	20241025	2610	139.46	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20241226	161131	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	4014720	738	1447.06	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20241226	151129	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	4014720	738	1447.06	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20241226	141127	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	3960320	728	1427.45	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20241226	131128	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	3954880	727	1425.49	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20241226	121126	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	3682880	677	1327.45	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20241226	111125	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	3682880	677	1327.45	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.02	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20241226	101129	57	100.00	KONEX			N	N	N	N		N	5440	-950	4	-14.87	1066240	196	384.31	5440	5440	5440	7340	5440	6390	5440.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	195	-31.63	6.07	12	0.01	-172.00	896.00	8350	20241025	-34.85	2610	20240621	108.43	8350	-34.85	20241025	2610	108.43	20240621	8350	-34.85	20241025	2610	108.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20241226	091130	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	7270	6830	5950	5510	4630	7050	5730	18	950	500	3830	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20241224	161127	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20241224	151127	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20241224	141124	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20241224	131125	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20241224	121127	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20241224	111128	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20241224	101125	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20241224	091132	57	100.00	KONEX			N	N	N	N		N	6390	430	2	7.21	259890	51	364.29	5070	6390	5070	6850	5070	5960	5095.88	0.00	0	0	6613	6286	5893	5566	5173	6090	5370	18	890	500	3570	10	1	3576689	229	-37.15	7.13	12	0.00	-172.00	896.00	8350	20241025	-23.47	2610	20240621	144.83	8350	-23.47	20241025	2610	144.83	20240621	8350	-23.47	20241025	2610	144.83	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20241223	161117	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	83240	14	5.15	6220	6220	5500	6240	4620	5430	5945.71	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20241223	151122	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	83240	14	5.15	6220	6220	5500	6240	4620	5430	5945.71	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20241223	141117	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	83240	14	5.15	6220	6220	5500	6240	4620	5430	5945.71	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20241223	131117	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	83240	14	5.15	6220	6220	5500	6240	4620	5430	5945.71	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20241223	121120	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	83240	14	5.15	6220	6220	5500	6240	4620	5430	5945.71	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20241223	111116	57	100.00	KONEX			N	N	N	N		N	5960	530	2	9.76	36020	6	2.21	6220	6220	5960	6240	4620	5430	6003.33	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	213	-34.65	6.65	12	0.00	-172.00	896.00	8350	20241025	-28.62	2610	20240621	128.35	8350	-28.62	20241025	2610	128.35	20240621	8350	-28.62	20241025	2610	128.35	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20241223	101110	57	100.00	KONEX			N	N	N	N		N	6220	790	2	14.55	6220	1	0.37	6220	6220	6220	6240	4620	5430	6220.00	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	222	-36.16	6.94	12	0.00	-172.00	896.00	8350	20241025	-25.51	2610	20240621	138.31	8350	-25.51	20241025	2610	138.31	20240621	8350	-25.51	20241025	2610	138.31	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20241223	091116	57	100.00	KONEX			N	N	N	N		N	6220	790	2	14.55	6220	1	0.37	6220	6220	6220	6240	4620	5430	6220.00	0.00	0	0	5743	5586	5503	5346	5263	5545	5305	18	810	500	3250	10	1	3576689	222	-36.16	6.94	12	0.00	-172.00	896.00	8350	20241025	-25.51	2610	20240621	138.31	8350	-25.51	20241025	2610	138.31	20240621	8350	-25.51	20241025	2610	138.31	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20241220	161111	57	100.00	KONEX			N	N	N	N		N	5430	490	2	9.92	1482380	272	21.05	5660	5660	5420	5680	4200	4940	5449.93	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	194	-31.57	6.06	12	0.01	-172.00	896.00	8350	20241025	-34.97	2610	20240621	108.05	8350	-34.97	20241025	2610	108.05	20240621	8350	-34.97	20241025	2610	108.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20241220	151114	57	100.00	KONEX			N	N	N	N		N	5430	490	2	9.92	1482380	272	21.05	5660	5660	5420	5680	4200	4940	5449.93	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	194	-31.57	6.06	12	0.01	-172.00	896.00	8350	20241025	-34.97	2610	20240621	108.05	8350	-34.97	20241025	2610	108.05	20240621	8350	-34.97	20241025	2610	108.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20241220	141112	57	100.00	KONEX			N	N	N	N		N	5470	530	2	10.73	397740	72	5.57	5660	5660	5470	5680	4200	4940	5524.17	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	196	-31.80	6.10	12	0.00	-172.00	896.00	8350	20241025	-34.49	2610	20240621	109.58	8350	-34.49	20241025	2610	109.58	20240621	8350	-34.49	20241025	2610	109.58	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20241220	131111	57	100.00	KONEX			N	N	N	N		N	5470	530	2	10.73	397740	72	5.57	5660	5660	5470	5680	4200	4940	5524.17	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	196	-31.80	6.10	12	0.00	-172.00	896.00	8350	20241025	-34.49	2610	20240621	109.58	8350	-34.49	20241025	2610	109.58	20240621	8350	-34.49	20241025	2610	109.58	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20241220	121110	57	100.00	KONEX			N	N	N	N		N	5470	530	2	10.73	397740	72	5.57	5660	5660	5470	5680	4200	4940	5524.17	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	196	-31.80	6.10	12	0.00	-172.00	896.00	8350	20241025	-34.49	2610	20240621	109.58	8350	-34.49	20241025	2610	109.58	20240621	8350	-34.49	20241025	2610	109.58	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20241220	111110	57	100.00	KONEX			N	N	N	N		N	5540	600	2	12.15	299280	54	4.18	5660	5660	5540	5680	4200	4940	5542.22	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	198	-32.21	6.18	12	0.00	-172.00	896.00	8350	20241025	-33.65	2610	20240621	112.26	8350	-33.65	20241025	2610	112.26	20240621	8350	-33.65	20241025	2610	112.26	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20241220	101111	57	100.00	KONEX			N	N	N	N		N	5660	720	2	14.57	5660	1	0.08	5660	5660	5660	5680	4200	4940	5660.00	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	10	1	3576689	202	-32.91	6.32	12	0.00	-172.00	896.00	8350	20241025	-32.22	2610	20240621	116.86	8350	-32.22	20241025	2610	116.86	20240621	8350	-32.22	20241025	2610	116.86	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20241220	091112	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	0	0	0.00	0	0	0	5680	4200	4940	0.00	0.00	0	0	5376	5157	4726	4507	4076	5267	4617	18	740	500	2960	5	1	3576689	177	-28.72	5.51	12	0.00	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20241219	161107	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20241219	151106	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20241219	141108	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20241219	131106	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20241219	121109	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20241219	111105	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20241219	101058	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	5562590	1292	527.35	4295	4945	4295	4945	3655	4300	4305.41	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	177	-28.72	5.51	12	0.04	-172.00	896.00	8350	20241025	-40.84	2610	20240621	89.27	8350	-40.84	20241025	2610	89.27	20240621	8350	-40.84	20241025	2610	89.27	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20241219	091109	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5120	4710	4480	4070	3840	4915	4275	18	645	500	2580	5	1	3576689	154	-25.00	4.80	12	0.00	-172.00	896.00	8350	20241025	-48.50	2610	20240621	64.75	8350	-48.50	20241025	2610	64.75	20240621	8350	-48.50	20241025	2610	64.75	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20241218	161102	57	100.00	KONEX			N	N	N	N		N	4300	40	2	0.94	1058270	245	2.52	4250	4890	4250	4895	3625	4260	4319.47	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	8350	20241025	-48.50	2610	20240621	64.75	8350	-48.50	20241025	2610	64.75	20240621	8350	-48.50	20241025	2610	64.75	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20241218	151107	57	100.00	KONEX			N	N	N	N		N	4300	40	2	0.94	1058270	245	2.52	4250	4890	4250	4895	3625	4260	4319.47	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	8350	20241025	-48.50	2610	20240621	64.75	8350	-48.50	20241025	2610	64.75	20240621	8350	-48.50	20241025	2610	64.75	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20241218	141105	57	100.00	KONEX			N	N	N	N		N	4300	40	2	0.94	873370	202	2.07	4250	4890	4250	4895	3625	4260	4323.61	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	8350	20241025	-48.50	2610	20240621	64.75	8350	-48.50	20241025	2610	64.75	20240621	8350	-48.50	20241025	2610	64.75	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20241218	131106	57	100.00	KONEX			N	N	N	N		N	4300	40	2	0.94	873370	202	2.07	4250	4890	4250	4895	3625	4260	4323.61	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	8350	20241025	-48.50	2610	20240621	64.75	8350	-48.50	20241025	2610	64.75	20240621	8350	-48.50	20241025	2610	64.75	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20241218	121058	57	100.00	KONEX			N	N	N	N		N	4860	600	2	14.08	860470	199	2.04	4250	4890	4250	4895	3625	4260	4323.97	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	171	-28.26	5.42	12	0.01	-172.00	896.00	8350	20241025	-41.80	2610	20240621	86.21	8350	-41.80	20241025	2610	86.21	20240621	8350	-41.80	20241025	2610	86.21	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20241218	111103	57	100.00	KONEX			N	N	N	N		N	4860	600	2	14.08	860470	199	2.04	4250	4890	4250	4895	3625	4260	4323.97	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	171	-28.26	5.42	12	0.01	-172.00	896.00	8350	20241025	-41.80	2610	20240621	86.21	8350	-41.80	20241025	2610	86.21	20240621	8350	-41.80	20241025	2610	86.21	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20241218	101105	57	100.00	KONEX			N	N	N	N		N	4860	600	2	14.08	860470	199	2.04	4250	4890	4250	4895	3625	4260	4323.97	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	171	-28.26	5.42	12	0.01	-172.00	896.00	8350	20241025	-41.80	2610	20240621	86.21	8350	-41.80	20241025	2610	86.21	20240621	8350	-41.80	20241025	2610	86.21	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20241218	091108	57	100.00	KONEX			N	N	N	N		N	4890	630	2	14.79	758410	178	1.83	4250	4890	4250	4895	3625	4260	4260.73	0.00	0	0	6133	5196	4723	3786	3313	4960	3550	18	635	500	2550	5	1	3511509	172	-28.43	5.46	12	0.01	-172.00	896.00	8350	20241025	-41.44	2610	20240621	87.36	8350	-41.44	20241025	2610	87.36	20240621	8350	-41.44	20241025	2610	87.36	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20241217	161101	57	100.00	KONEX			N	N	N	N		N	4260	-740	5	-14.80	42071380	9741	367.03	5660	5660	4250	5750	4250	5000	4319.00	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	150	-24.77	4.75	12	0.28	-172.00	896.00	8350	20241025	-48.98	2610	20240621	63.22	8350	-48.98	20241025	2610	63.22	20240621	8350	-48.98	20241025	2610	63.22	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20241217	151105	57	100.00	KONEX			N	N	N	N		N	4350	-650	5	-13.00	40196980	9301	350.45	5660	5660	4250	5750	4250	5000	4321.79	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	153	-25.29	4.85	12	0.26	-172.00	896.00	8350	20241025	-47.90	2610	20240621	66.67	8350	-47.90	20241025	2610	66.67	20240621	8350	-47.90	20241025	2610	66.67	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20241217	141056	57	100.00	KONEX			N	N	N	N		N	4350	-650	5	-13.00	32695360	7572	285.31	5660	5660	4250	5750	4250	5000	4317.93	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	153	-25.29	4.85	12	0.22	-172.00	896.00	8350	20241025	-47.90	2610	20240621	66.67	8350	-47.90	20241025	2610	66.67	20240621	8350	-47.90	20241025	2610	66.67	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20241217	131052	57	100.00	KONEX			N	N	N	N		N	4895	-105	5	-2.10	32169435	7463	281.20	5660	5660	4250	5750	4250	5000	4310.52	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	172	-28.46	5.46	12	0.21	-172.00	896.00	8350	20241025	-41.38	2610	20240621	87.55	8350	-41.38	20241025	2610	87.55	20240621	8350	-41.38	20241025	2610	87.55	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20241217	121025	57	100.00	KONEX			N	N	N	N		N	4485	-515	5	-10.30	31142950	7233	272.53	5660	5660	4250	5750	4250	5000	4305.68	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	157	-26.08	5.01	12	0.21	-172.00	896.00	8350	20241025	-46.29	2610	20240621	71.84	8350	-46.29	20241025	2610	71.84	20240621	8350	-46.29	20241025	2610	71.84	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20241217	111040	57	100.00	KONEX			N	N	N	N		N	4595	-405	5	-8.10	9358645	2170	81.76	5660	5660	4250	5750	4250	5000	4312.74	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	5	1	3511509	161	-26.72	5.13	12	0.06	-172.00	896.00	8350	20241025	-44.97	2610	20240621	76.05	8350	-44.97	20241025	2610	76.05	20240621	8350	-44.97	20241025	2610	76.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20241217	101046	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	8636310	2002	75.43	5660	5660	4300	5750	4250	5000	4313.84	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	10	1	3511509	179	-29.65	5.69	12	0.06	-172.00	896.00	8350	20241025	-38.92	2610	20240621	95.40	8350	-38.92	20241025	2610	95.40	20240621	8350	-38.92	20241025	2610	95.40	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20241217	091102	57	100.00	KONEX			N	N	N	N		N	5660	660	2	13.20	5660	1	0.04	5660	5660	5660	5750	4250	5000	5660.00	0.00	0	0	7293	6146	5573	4426	3853	5860	4140	18	750	500	3000	10	1	3511509	199	-32.91	6.32	12	0.00	-172.00	896.00	8350	20241025	-32.22	2610	20240621	116.86	8350	-32.22	20241025	2610	116.86	20240621	8350	-32.22	20241025	2610	116.86	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20241216	161052	57	100.00	KONEX			N	N	N	N		N	5000	-880	4	-14.97	13587360	2654	210.13	5500	6720	5000	6760	5000	5880	5119.58	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	176	-29.07	5.58	12	0.08	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	8350	-40.12	20241025	2610	91.57	20240621	8350	-40.12	20241025	2610	91.57	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20241216	151102	57	100.00	KONEX			N	N	N	N		N	5000	-880	4	-14.97	12657360	2468	195.41	5500	6720	5000	6760	5000	5880	5128.59	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	176	-29.07	5.58	12	0.07	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	8350	-40.12	20241025	2610	91.57	20240621	8350	-40.12	20241025	2610	91.57	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20241216	141101	57	100.00	KONEX			N	N	N	N		N	5000	-880	4	-14.97	12657360	2468	195.41	5500	6720	5000	6760	5000	5880	5128.59	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	176	-29.07	5.58	12	0.07	-172.00	896.00	8350	20241025	-40.12	2610	20240621	91.57	8350	-40.12	20241025	2610	91.57	20240621	8350	-40.12	20241025	2610	91.57	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20241216	131102	57	100.00	KONEX			N	N	N	N		N	5340	-540	5	-9.18	1239550	233	18.45	5500	6720	5300	6760	5000	5880	5319.96	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	188	-31.05	5.96	12	0.01	-172.00	896.00	8350	20241025	-36.05	2610	20240621	104.60	8350	-36.05	20241025	2610	104.60	20240621	8350	-36.05	20241025	2610	104.60	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20241216	121101	57	100.00	KONEX			N	N	N	N		N	6490	610	2	10.37	1234210	232	18.37	5500	6720	5300	6760	5000	5880	5319.87	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	228	-37.73	7.24	12	0.01	-172.00	896.00	8350	20241025	-22.28	2610	20240621	148.66	8350	-22.28	20241025	2610	148.66	20240621	8350	-22.28	20241025	2610	148.66	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20241216	111100	57	100.00	KONEX			N	N	N	N		N	6720	840	2	14.29	61720	11	0.87	5500	6720	5500	6760	5000	5880	5610.91	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	236	-39.07	7.50	12	0.00	-172.00	896.00	8350	20241025	-19.52	2610	20240621	157.47	8350	-19.52	20241025	2610	157.47	20240621	8350	-19.52	20241025	2610	157.47	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20241216	101101	57	100.00	KONEX			N	N	N	N		N	6720	840	2	14.29	61720	11	0.87	5500	6720	5500	6760	5000	5880	5610.91	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	236	-39.07	7.50	12	0.00	-172.00	896.00	8350	20241025	-19.52	2610	20240621	157.47	8350	-19.52	20241025	2610	157.47	20240621	8350	-19.52	20241025	2610	157.47	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20241216	091101	57	100.00	KONEX			N	N	N	N		N	6720	840	2	14.29	61720	11	0.87	5500	6720	5500	6760	5000	5880	5610.91	0.00	0	0	7546	6712	5866	5032	4186	6290	4610	18	880	500	3520	10	1	3511509	236	-39.07	7.50	12	0.00	-172.00	896.00	8350	20241025	-19.52	2610	20240621	157.47	8350	-19.52	20241025	2610	157.47	20240621	8350	-19.52	20241025	2610	157.47	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20241213	161053	57	100.00	KONEX			N	N	N	N		N	5880	-20	5	-0.34	6772740	1263	230.05	5900	6700	5020	6780	5020	5900	5362.42	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	206	-34.19	6.56	12	0.04	-172.00	896.00	8350	20241025	-29.58	2610	20240621	125.29	8350	-29.58	20241025	2610	125.29	20240621	8350	-29.58	20241025	2610	125.29	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20241213	151059	57	100.00	KONEX			N	N	N	N		N	5940	40	2	0.68	6760980	1261	229.69	5900	6700	5020	6780	5020	5900	5361.60	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	209	-34.53	6.63	12	0.04	-172.00	896.00	8350	20241025	-28.86	2610	20240621	127.59	8350	-28.86	20241025	2610	127.59	20240621	8350	-28.86	20241025	2610	127.59	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20241213	141058	57	100.00	KONEX			N	N	N	N		N	6700	800	2	13.56	2397400	410	74.68	5900	6700	5500	6780	5020	5900	5847.32	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	235	-38.95	7.48	12	0.01	-172.00	896.00	8350	20241025	-19.76	2610	20240621	156.70	8350	-19.76	20241025	2610	156.70	20240621	8350	-19.76	20241025	2610	156.70	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20241213	131059	57	100.00	KONEX			N	N	N	N		N	6700	800	2	13.56	2397400	410	74.68	5900	6700	5500	6780	5020	5900	5847.32	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	235	-38.95	7.48	12	0.01	-172.00	896.00	8350	20241025	-19.76	2610	20240621	156.70	8350	-19.76	20241025	2610	156.70	20240621	8350	-19.76	20241025	2610	156.70	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20241213	121059	57	100.00	KONEX			N	N	N	N		N	6700	800	2	13.56	2397400	410	74.68	5900	6700	5500	6780	5020	5900	5847.32	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	235	-38.95	7.48	12	0.01	-172.00	896.00	8350	20241025	-19.76	2610	20240621	156.70	8350	-19.76	20241025	2610	156.70	20240621	8350	-19.76	20241025	2610	156.70	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20241213	111057	57	100.00	KONEX			N	N	N	N		N	6700	800	2	13.56	2397400	410	74.68	5900	6700	5500	6780	5020	5900	5847.32	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	235	-38.95	7.48	12	0.01	-172.00	896.00	8350	20241025	-19.76	2610	20240621	156.70	8350	-19.76	20241025	2610	156.70	20240621	8350	-19.76	20241025	2610	156.70	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20241213	101049	57	100.00	KONEX			N	N	N	N		N	6700	800	2	13.56	2397400	410	74.68	5900	6700	5500	6780	5020	5900	5847.32	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	235	-38.95	7.48	12	0.01	-172.00	896.00	8350	20241025	-19.76	2610	20240621	156.70	8350	-19.76	20241025	2610	156.70	20240621	8350	-19.76	20241025	2610	156.70	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20241213	091055	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	7520	6710	5870	5060	4220	7115	5465	18	880	500	3540	10	1	3511509	207	-34.30	6.58	12	0.00	-172.00	896.00	8350	20241025	-29.34	2610	20240621	126.05	8350	-29.34	20241025	2610	126.05	20240621	8350	-29.34	20241025	2610	126.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20241212	161058	57	100.00	KONEX			N	N	N	N		N	5900	90	2	1.55	3186550	549	6862.50	5800	6680	5030	6680	4940	5810	5804.28	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	207	-34.30	6.58	12	0.02	-172.00	896.00	8350	20241025	-29.34	2610	20240621	126.05	8350	-29.34	20241025	2610	126.05	20240621	8350	-29.34	20241025	2610	126.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20241212	151051	57	100.00	KONEX			N	N	N	N		N	5900	90	2	1.55	3186550	549	6862.50	5800	6680	5030	6680	4940	5810	5804.28	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	207	-34.30	6.58	12	0.02	-172.00	896.00	8350	20241025	-29.34	2610	20240621	126.05	8350	-29.34	20241025	2610	126.05	20240621	8350	-29.34	20241025	2610	126.05	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20241212	141049	57	100.00	KONEX			N	N	N	N		N	5950	140	2	2.41	3001310	516	6450.00	5800	6680	5800	6680	4940	5810	5816.49	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	209	-34.59	6.64	12	0.01	-172.00	896.00	8350	20241025	-28.74	2610	20240621	127.97	8350	-28.74	20241025	2610	127.97	20240621	8350	-28.74	20241025	2610	127.97	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20241212	131037	57	100.00	KONEX			N	N	N	N		N	6680	870	1	14.97	2929960	504	6300.00	5800	6680	5800	6680	4940	5810	5813.41	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	235	-38.84	7.46	12	0.01	-172.00	896.00	8350	20241025	-20.00	2610	20240621	155.94	8350	-20.00	20241025	2610	155.94	20240621	8350	-20.00	20241025	2610	155.94	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20241212	121032	57	100.00	KONEX			N	N	N	N		N	6680	870	1	14.97	2929960	504	6300.00	5800	6680	5800	6680	4940	5810	5813.41	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	235	-38.84	7.46	12	0.01	-172.00	896.00	8350	20241025	-20.00	2610	20240621	155.94	8350	-20.00	20241025	2610	155.94	20240621	8350	-20.00	20241025	2610	155.94	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20241212	111044	57	100.00	KONEX			N	N	N	N		N	6680	870	1	14.97	2929960	504	6300.00	5800	6680	5800	6680	4940	5810	5813.41	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	235	-38.84	7.46	12	0.01	-172.00	896.00	8350	20241025	-20.00	2610	20240621	155.94	8350	-20.00	20241025	2610	155.94	20240621	8350	-20.00	20241025	2610	155.94	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20241212	101041	57	100.00	KONEX			N	N	N	N		N	6680	870	1	14.97	2929960	504	6300.00	5800	6680	5800	6680	4940	5810	5813.41	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	235	-38.84	7.46	12	0.01	-172.00	896.00	8350	20241025	-20.00	2610	20240621	155.94	8350	-20.00	20241025	2610	155.94	20240621	8350	-20.00	20241025	2610	155.94	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20241212	091051	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20241211	161043	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20241211	151020	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20241211	141052	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20241211	131053	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20241211	121054	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20241211	111050	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	46480	8	0.00	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20241211	101051	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20241211	091056	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20241210	161041	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20241210	151044	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20241210	141043	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20241210	131044	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20241210	121043	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20241210	111043	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20241210	101043	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20241210	091050	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20241209	161040	57	100.00	KONEX			N	N	N	N		N	5810	-1020	4	-14.93	1022560	176	88.44	5810	5810	5810	7850	5810	6830	5810.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.01	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20241209	151042	57	100.00	KONEX			N	N	N	N		N	5810	-1020	4	-14.93	1022560	176	88.44	5810	5810	5810	7850	5810	6830	5810.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.01	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20241209	141042	57	100.00	KONEX			N	N	N	N		N	5810	-1020	4	-14.93	1010940	174	87.44	5810	5810	5810	7850	5810	6830	5810.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20241209	131045	57	100.00	KONEX			N	N	N	N		N	5810	-1020	4	-14.93	1010940	174	87.44	5810	5810	5810	7850	5810	6830	5810.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20241209	121041	57	100.00	KONEX			N	N	N	N		N	5810	-1020	4	-14.93	598430	103	51.76	5810	5810	5810	7850	5810	6830	5810.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20241209	111041	57	100.00	KONEX			N	N	N	N		N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20241209	101039	57	100.00	KONEX			N	N	N	N		N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20241209	091033	57	100.00	KONEX			N	N	N	N		N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	0.00	0	0	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20241206	161032	57	100.00	KONEX			N	N	N	N		N	6830	-10	5	-0.15	1159190	199	12.86	5820	6830	5820	7860	5820	6840	5825.08	0.00	0	0	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.71	7.62	12	0.01	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20241206	151036	57	100.00	KONEX			N	N	N	N		N	5820	-1020	4	-14.91	1123260	193	12.48	5820	5820	5820	7860	5820	6840	5820.00	0.00	0	0	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.01	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20241206	141033	57	100.00	KONEX			N	N	N	N		N	5820	-1020	4	-14.91	774060	133	8.60	5820	5820	5820	7860	5820	6840	5820.00	0.00	0	0	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20241206	131034	57	100.00	KONEX			N	N	N	N		N	5820	-1020	4	-14.91	174600	30	1.94	5820	5820	5820	7860	5820	6840	5820.00	0.00	0	0	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20241206	121028	57	100.00	KONEX			N	N	N	N		N	5820	-1020	4	-14.91	174600	30	1.94	5820	5820	5820	7860	5820	6840	5820.00	0.00	0	0	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20241206	111024	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	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20241206	101025	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	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20241206	091033	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	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20241205	161012	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20241205	151020	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20241205	141004	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20241205	131015	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20241205	121014	57	100.00	KONEX			N	N	N	N		N	6870	790	2	12.99	7869490	1517	144.20	5170	6980	5170	6990	5170	6080	5187.53	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	241	-39.94	7.67	12	0.04	-172.00	896.00	8350	20241025	-17.72	2610	20240621	163.22	8350	-17.72	20241025	2610	163.22	20240621	8350	-17.72	20241025	2610	163.22	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20241205	111013	57	100.00	KONEX			N	N	N	N		N	5170	-910	4	-14.97	6123870	1181	112.26	5170	6980	5170	6990	5170	6080	5185.33	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20241205	101012	57	100.00	KONEX			N	N	N	N		N	5170	-910	4	-14.97	5942920	1146	108.94	5170	6980	5170	6990	5170	6080	5185.79	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20241205	091018	57	100.00	KONEX			N	N	N	N		N	6980	900	2	14.80	4624570	891	84.70	5170	6980	5170	6990	5170	6080	5190.31	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	245	-40.58	7.79	12	0.03	-172.00	896.00	8350	20241025	-16.41	2610	20240621	167.43	8350	-16.41	20241025	2610	167.43	20240621	8350	-16.41	20241025	2610	167.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
146	20241204	160956	57	100.00	KONEX			N	N	N	N		N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
147	20241204	150957	57	100.00	KONEX			N	N	N	N		N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
148	20241204	140959	57	100.00	KONEX			N	N	N	N		N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
149	20241204	130951	57	100.00	KONEX			N	N	N	N		N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
150	20241204	120946	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
151	20241204	110940	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
152	20241204	100941	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
153	20241204	091002	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
154	20241203	161041	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
155	20241203	151120	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
156	20241203	141058	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
157	20241203	131059	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
158	20241203	121110	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	4708320	816	13600.00	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
159	20241203	111049	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	4679470	811	13516.67	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
160	20241203	101036	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	1673300	290	4833.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.01	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
161	20241203	091028	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	750100	130	2166.67	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.00	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
162	20241202	161010	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
163	20241202	151143	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
164	20241202	141053	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
165	20241202	131025	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
166	20241202	121044	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
167	20241202	110953	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
168	20241202	101001	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
169	20241202	090957	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N