KissMeData/217950/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	161033	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20241231	151018	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20241231	141033	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20241231	131033	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20241231	121032	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20241231	111032	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20241231	101025	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20241231	091029	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20241230	161027	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	4802700	163	108.67	29000	29500	28800	34000	25200	29600	29464.42	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20241230	151030	57	100.00	KONEX			N	N	N	N		N	29200	-400	5	-1.35	1794000	61	40.67	29000	29500	28800	34000	25200	29600	29409.84	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1187	51.41	3.44	12	0.00	568.00	8483.00	39000	20240821	-25.13	19610	20240103	48.90	39000	-25.13	20240821	19610	48.90	20240103	39000	-25.13	20240821	19610	48.90	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20241230	141030	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	1265300	43	28.67	29000	29500	28800	34000	25200	29600	29425.58	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20241230	131031	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	1235800	42	28.00	29000	29500	28800	34000	25200	29600	29423.81	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20241230	121026	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	616300	21	14.00	29000	29500	28800	34000	25200	29600	29347.62	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20241230	111029	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	616300	21	14.00	29000	29500	28800	34000	25200	29600	29347.62	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20241230	101028	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	616300	21	14.00	29000	29500	28800	34000	25200	29600	29347.62	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20241230	091030	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	30533	30066	29533	29066	28533	29800	28800	20	4400	500	19530	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20241227	161024	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	4411850	150	36.76	30000	30000	29000	34000	25200	29600	29412.33	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20241227	151023	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	1955050	67	16.42	30000	30000	29000	34000	25200	29600	29179.85	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20241227	141026	57	100.00	KONEX			N	N	N	N		N	29650	50	2	0.17	1836650	63	15.44	30000	30000	29000	34000	25200	29600	29153.17	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20241227	131024	57	100.00	KONEX			N	N	N	N		N	29650	50	2	0.17	1836650	63	15.44	30000	30000	29000	34000	25200	29600	29153.17	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20241227	121026	57	100.00	KONEX			N	N	N	N		N	29800	200	2	0.68	1512000	52	12.75	30000	30000	29000	34000	25200	29600	29076.92	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20241227	111024	57	100.00	KONEX			N	N	N	N		N	29800	200	2	0.68	1512000	52	12.75	30000	30000	29000	34000	25200	29600	29076.92	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20241227	101022	57	100.00	KONEX			N	N	N	N		N	29800	200	2	0.68	1512000	52	12.75	30000	30000	29000	34000	25200	29600	29076.92	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20241227	091027	57	100.00	KONEX			N	N	N	N		N	30000	400	2	1.35	30000	1	0.25	30000	30000	30000	34000	25200	29600	30000.00	0.00	0	0	30600	30100	29500	29000	28400	29800	28700	20	4400	500	19530	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20241226	161018	57	100.00	KONEX			N	N	N	N		N	29600	400	2	1.37	11846300	408	48.57	29850	30000	28900	33550	24850	29200	29035.05	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1203	52.11	3.49	12	0.01	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20241226	151016	57	100.00	KONEX			N	N	N	N		N	29600	400	2	1.37	11846300	408	48.57	29850	30000	28900	33550	24850	29200	29035.05	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1203	52.11	3.49	12	0.01	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20241226	141015	57	100.00	KONEX			N	N	N	N		N	29600	400	2	1.37	11846300	408	48.57	29850	30000	28900	33550	24850	29200	29035.05	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1203	52.11	3.49	12	0.01	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20241226	131016	57	100.00	KONEX			N	N	N	N		N	29450	250	2	0.86	1543650	52	6.19	29850	30000	29450	33550	24850	29200	29685.58	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	39000	20240821	-24.49	19610	20240103	50.18	39000	-24.49	20240821	19610	50.18	20240103	39000	-24.49	20240821	19610	50.18	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20241226	121015	57	100.00	KONEX			N	N	N	N		N	29650	450	2	1.54	984100	33	3.93	29850	30000	29650	33550	24850	29200	29821.21	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20241226	111013	57	100.00	KONEX			N	N	N	N		N	29750	550	2	1.88	835850	28	3.33	29850	30000	29750	33550	24850	29200	29851.79	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1209	52.38	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.72	19610	20240103	51.71	39000	-23.72	20240821	19610	51.71	20240103	39000	-23.72	20240821	19610	51.71	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20241226	101016	57	100.00	KONEX			N	N	N	N		N	29850	650	2	2.23	746600	25	2.98	29850	30000	29800	33550	24850	29200	29864.00	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20241226	091017	57	100.00	KONEX			N	N	N	N		N	30000	800	2	2.74	328700	11	1.31	29850	30000	29800	33550	24850	29200	29881.82	0.00	0	0	30400	29800	29400	28800	28400	29600	28600	20	4350	500	19270	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20241224	161015	57	100.00	KONEX			N	N	N	N		N	29200	-700	5	-2.34	24600550	840	1166.67	29300	30000	29000	34350	25450	29900	29286.37	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1187	51.41	3.44	12	0.02	568.00	8483.00	39000	20240821	-25.13	19610	20240103	48.90	39000	-25.13	20240821	19610	48.90	20240103	39000	-25.13	20240821	19610	48.90	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20241224	151014	57	100.00	KONEX			N	N	N	N		N	29200	-700	5	-2.34	23578550	805	1118.06	29300	30000	29000	34350	25450	29900	29290.12	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1187	51.41	3.44	12	0.02	568.00	8483.00	39000	20240821	-25.13	19610	20240103	48.90	39000	-25.13	20240821	19610	48.90	20240103	39000	-25.13	20240821	19610	48.90	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20241224	141013	57	100.00	KONEX			N	N	N	N		N	29400	-500	5	-1.67	9169550	309	429.17	29300	30000	29000	34350	25450	29900	29674.92	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1195	51.76	3.47	12	0.01	568.00	8483.00	39000	20240821	-24.62	19610	20240103	49.92	39000	-24.62	20240821	19610	49.92	20240103	39000	-24.62	20240821	19610	49.92	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20241224	131014	57	100.00	KONEX			N	N	N	N		N	29900	0	3	0.00	4756900	159	220.83	29300	30000	29000	34350	25450	29900	29917.61	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20241224	121014	57	100.00	KONEX			N	N	N	N		N	29900	0	3	0.00	4756900	159	220.83	29300	30000	29000	34350	25450	29900	29917.61	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20241224	111016	57	100.00	KONEX			N	N	N	N		N	29950	50	2	0.17	3022700	101	140.28	29300	30000	29000	34350	25450	29900	29927.72	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20241224	101014	57	100.00	KONEX			N	N	N	N		N	30000	100	2	0.33	2363800	79	109.72	29300	30000	29000	34350	25450	29900	29921.52	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20241224	091019	57	100.00	KONEX			N	N	N	N		N	29300	-600	5	-2.01	29300	1	1.39	29300	29300	29300	34350	25450	29900	29300.00	0.00	0	0	30233	30066	29783	29616	29333	30150	29700	20	4450	500	19730	50	1	4064391	1191	51.58	3.45	12	0.00	568.00	8483.00	39000	20240821	-24.87	19610	20240103	49.41	39000	-24.87	20240821	19610	49.41	20240103	39000	-24.87	20240821	19610	49.41	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20241223	161005	57	100.00	KONEX			N	N	N	N		N	29900	300	2	1.01	2133450	72	33.96	29600	29950	29500	34000	25200	29600	29631.25	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20241223	151011	57	100.00	KONEX			N	N	N	N		N	29900	300	2	1.01	2133450	72	33.96	29600	29950	29500	34000	25200	29600	29631.25	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20241223	141006	57	100.00	KONEX			N	N	N	N		N	29950	350	2	1.18	2043750	69	32.55	29600	29950	29500	34000	25200	29600	29619.57	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20241223	131006	57	100.00	KONEX			N	N	N	N		N	29950	350	2	1.18	2043750	69	32.55	29600	29950	29500	34000	25200	29600	29619.57	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20241223	121008	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	1268650	43	20.28	29600	29600	29500	34000	25200	29600	29503.49	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20241223	111006	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	1268650	43	20.28	29600	29600	29500	34000	25200	29600	29503.49	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20241223	101000	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20241223	091004	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	30433	30016	29683	29266	28933	29850	29100	20	4400	500	19530	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20241220	161000	57	100.00	KONEX			N	N	N	N		N	29600	-200	5	-0.67	6252500	212	209.90	30100	30100	29350	34250	25350	29800	29492.92	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1203	52.11	3.49	12	0.01	568.00	8483.00	39000	20240821	-24.10	19610	20240103	50.94	39000	-24.10	20240821	19610	50.94	20240103	39000	-24.10	20240821	19610	50.94	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20241220	151004	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	5195650	176	174.26	30100	30100	29350	34250	25350	29800	29520.74	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20241220	141002	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	5195650	176	174.26	30100	30100	29350	34250	25350	29800	29520.74	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20241220	131000	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	5195650	176	174.26	30100	30100	29350	34250	25350	29800	29520.74	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20241220	121000	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	5195650	176	174.26	30100	30100	29350	34250	25350	29800	29520.74	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20241220	110959	57	100.00	KONEX			N	N	N	N		N	29500	-300	5	-1.01	4254250	144	142.57	30100	30100	29500	34250	25350	29800	29543.40	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20241220	101001	57	100.00	KONEX			N	N	N	N		N	29900	100	2	0.34	1304250	44	43.56	30100	30100	29500	34250	25350	29800	29642.05	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20241220	091002	57	100.00	KONEX			N	N	N	N		N	30100	300	2	1.01	30100	1	0.99	30100	30100	30100	34250	25350	29800	30100.00	0.00	0	0	30566	30182	29916	29532	29266	30050	29400	20	4450	500	19660	50	1	4064391	1223	52.99	3.55	12	0.00	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20241219	160958	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	3017500	101	20.87	29850	30300	29650	34300	25400	29850	29876.24	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20241219	150956	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	2958050	99	20.45	29850	30300	29650	34300	25400	29850	29879.29	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20241219	140958	57	100.00	KONEX			N	N	N	N		N	29650	-200	5	-0.67	2364900	79	16.32	29850	30300	29650	34300	25400	29850	29935.44	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20241219	130956	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	1828600	61	12.60	29850	30300	29800	34300	25400	29850	29977.05	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20241219	120959	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	1798750	60	12.40	29850	30300	29800	34300	25400	29850	29979.17	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20241219	110956	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	1798750	60	12.40	29850	30300	29800	34300	25400	29850	29979.17	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20241219	100948	57	100.00	KONEX			N	N	N	N		N	29950	100	2	0.34	1619950	54	11.16	29850	30300	29850	34300	25400	29850	29999.07	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20241219	090958	57	100.00	KONEX			N	N	N	N		N	30300	450	2	1.51	90000	3	0.62	29850	30300	29850	34300	25400	29850	30000.00	0.00	0	0	31216	30532	29816	29132	28416	30175	28775	20	4450	500	19700	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	39000	20240821	-22.31	19610	20240103	54.51	39000	-22.31	20240821	19610	54.51	20240103	39000	-22.31	20240821	19610	54.51	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20241218	160953	57	100.00	KONEX			N	N	N	N		N	29850	-100	5	-0.33	14358250	484	64.71	30500	30500	29100	34400	25500	29950	29665.81	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1213	52.55	3.52	12	0.01	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20241218	150957	57	100.00	KONEX			N	N	N	N		N	29850	-100	5	-0.33	14358250	484	64.71	30500	30500	29100	34400	25500	29950	29665.81	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1213	52.55	3.52	12	0.01	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20241218	140955	57	100.00	KONEX			N	N	N	N		N	29500	-450	5	-1.50	11597550	390	52.14	30500	30500	29500	34400	25500	29950	29737.31	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1199	51.94	3.48	12	0.01	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20241218	130957	57	100.00	KONEX			N	N	N	N		N	29500	-450	5	-1.50	10830550	364	48.66	30500	30500	29500	34400	25500	29950	29754.26	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1199	51.94	3.48	12	0.01	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20241218	120948	57	100.00	KONEX			N	N	N	N		N	29850	-100	5	-0.33	6543950	219	29.28	30500	30500	29650	34400	25500	29950	29881.05	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1213	52.55	3.52	12	0.01	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20241218	110955	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	2143450	72	9.63	30500	30500	29650	34400	25500	29950	29770.14	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20241218	100956	57	100.00	KONEX			N	N	N	N		N	30100	150	2	0.50	482000	16	2.14	30500	30500	30100	34400	25500	29950	30125.00	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1223	52.99	3.55	12	0.00	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20241218	090959	57	100.00	KONEX			N	N	N	N		N	30500	550	2	1.84	30500	1	0.13	30500	30500	30500	34400	25500	29950	30500.00	0.00	0	0	31016	30482	29816	29282	28616	30150	28950	20	4450	500	19760	50	1	4064391	1240	53.70	3.60	12	0.00	568.00	8483.00	39000	20240821	-21.79	19610	20240103	55.53	39000	-21.79	20240821	19610	55.53	20240103	39000	-21.79	20240821	19610	55.53	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20241217	160951	57	100.00	KONEX			N	N	N	N		N	29950	-150	5	-0.50	22263050	748	78.41	30350	30350	29150	34600	25600	30100	29763.44	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20241217	150955	57	100.00	KONEX			N	N	N	N		N	30000	-100	5	-0.33	20975200	705	73.90	30350	30350	29150	34600	25600	30100	29752.06	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20241217	140946	57	100.00	KONEX			N	N	N	N		N	30000	-100	5	-0.33	20975200	705	73.90	30350	30350	29150	34600	25600	30100	29752.06	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20241217	130943	57	100.00	KONEX			N	N	N	N		N	30000	-100	5	-0.33	16159450	544	57.02	30350	30350	29150	34600	25600	30100	29704.87	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20241217	120923	57	100.00	KONEX			N	N	N	N		N	30000	-100	5	-0.33	14161900	477	50.00	30350	30350	29150	34600	25600	30100	29689.52	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20241217	110930	57	100.00	KONEX			N	N	N	N		N	30100	0	3	0.00	12606550	425	44.55	30350	30350	29150	34600	25600	30100	29662.47	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1223	52.99	3.55	12	0.01	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20241217	100942	57	100.00	KONEX			N	N	N	N		N	30300	200	2	0.66	12456050	420	44.03	30350	30350	29150	34600	25600	30100	29657.26	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1232	53.35	3.57	12	0.01	568.00	8483.00	39000	20240821	-22.31	19610	20240103	54.51	39000	-22.31	20240821	19610	54.51	20240103	39000	-22.31	20240821	19610	54.51	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20241217	090953	57	100.00	KONEX			N	N	N	N		N	30350	250	2	0.83	30350	1	0.10	30350	30350	30350	34600	25600	30100	30350.00	0.00	0	0	30933	30516	30083	29666	29233	30725	29875	20	4500	500	19860	50	1	4064391	1234	53.43	3.58	12	0.00	568.00	8483.00	39000	20240821	-22.18	19610	20240103	54.77	39000	-22.18	20240821	19610	54.77	20240103	39000	-22.18	20240821	19610	54.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20241216	160943	57	100.00	KONEX			N	N	N	N		N	30100	150	2	0.50	28626200	954	73.16	29950	30500	29650	34400	25500	29950	30006.50	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1223	52.99	3.55	12	0.02	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20241216	150953	57	100.00	KONEX			N	N	N	N		N	30100	150	2	0.50	28626200	954	73.16	29950	30500	29650	34400	25500	29950	30006.50	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1223	52.99	3.55	12	0.02	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20241216	140951	57	100.00	KONEX			N	N	N	N		N	30100	150	2	0.50	28626200	954	73.16	29950	30500	29650	34400	25500	29950	30006.50	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1223	52.99	3.55	12	0.02	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20241216	130953	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	7762300	260	19.94	29950	30500	29650	34400	25500	29950	29855.00	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20241216	120952	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	7762300	260	19.94	29950	30500	29650	34400	25500	29950	29855.00	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20241216	110951	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	7762300	260	19.94	29950	30500	29650	34400	25500	29950	29855.00	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20241216	100952	57	100.00	KONEX			N	N	N	N		N	29650	-300	5	-1.00	6842800	229	17.56	29950	30500	29650	34400	25500	29950	29881.22	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1205	52.20	3.50	12	0.01	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20241216	090952	57	100.00	KONEX			N	N	N	N		N	30500	550	2	1.84	929000	31	2.38	29950	30500	29950	34400	25500	29950	29967.74	0.00	0	0	30883	30416	30083	29616	29283	30650	29850	20	4450	500	19760	50	1	4064391	1240	53.70	3.60	12	0.00	568.00	8483.00	39000	20240821	-21.79	19610	20240103	55.53	39000	-21.79	20240821	19610	55.53	20240103	39000	-21.79	20240821	19610	55.53	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20241213	160944	57	100.00	KONEX			N	N	N	N		N	29950	100	2	0.34	38903100	1304	319.61	29850	30550	29750	34300	25400	29850	29833.67	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1217	52.73	3.53	12	0.03	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20241213	150950	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	38396350	1287	315.44	29850	30550	29750	34300	25400	29850	29833.99	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1211	52.46	3.51	12	0.03	568.00	8483.00	39000	20240821	-23.59	19610	20240103	51.96	39000	-23.59	20240821	19610	51.96	20240103	39000	-23.59	20240821	19610	51.96	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20241213	140949	57	100.00	KONEX			N	N	N	N		N	29750	-100	5	-0.34	38277150	1283	314.46	29850	30550	29750	34300	25400	29850	29834.10	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1209	52.38	3.51	12	0.03	568.00	8483.00	39000	20240821	-23.72	19610	20240103	51.71	39000	-23.72	20240821	19610	51.71	20240103	39000	-23.72	20240821	19610	51.71	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20241213	130950	57	100.00	KONEX			N	N	N	N		N	29750	-100	5	-0.34	31423650	1053	258.09	29850	30550	29750	34300	25400	29850	29842.02	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1209	52.38	3.51	12	0.03	568.00	8483.00	39000	20240821	-23.72	19610	20240103	51.71	39000	-23.72	20240821	19610	51.71	20240103	39000	-23.72	20240821	19610	51.71	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20241213	120950	57	100.00	KONEX			N	N	N	N		N	30050	200	2	0.67	24105150	807	197.79	29850	30550	29800	34300	25400	29850	29870.07	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1221	52.90	3.54	12	0.02	568.00	8483.00	39000	20240821	-22.95	19610	20240103	53.24	39000	-22.95	20240821	19610	53.24	20240103	39000	-22.95	20240821	19610	53.24	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20241213	110948	57	100.00	KONEX			N	N	N	N		N	30100	250	2	0.84	23747300	795	194.85	29850	30550	29800	34300	25400	29850	29870.82	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1223	52.99	3.55	12	0.02	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20241213	100939	57	100.00	KONEX			N	N	N	N		N	30100	250	2	0.84	5207100	173	42.40	29850	30550	29850	34300	25400	29850	30098.84	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1223	52.99	3.55	12	0.00	568.00	8483.00	39000	20240821	-22.82	19610	20240103	53.49	39000	-22.82	20240821	19610	53.49	20240103	39000	-22.82	20240821	19610	53.49	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20241213	090950	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	2985000	100	24.51	29850	29850	29850	34300	25400	29850	29850.00	0.00	0	0	30416	30132	29566	29282	28716	30275	29425	20	4450	500	19700	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20241212	160950	57	100.00	KONEX			N	N	N	N		N	29850	150	2	0.51	11985900	408	12.15	29700	29850	29000	34150	25250	29700	29377.21	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1213	52.55	3.52	12	0.01	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20241212	150943	57	100.00	KONEX			N	N	N	N		N	29850	150	2	0.51	11985900	408	12.15	29700	29850	29000	34150	25250	29700	29377.21	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1213	52.55	3.52	12	0.01	568.00	8483.00	39000	20240821	-23.46	19610	20240103	52.22	39000	-23.46	20240821	19610	52.22	20240103	39000	-23.46	20240821	19610	52.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20241212	140941	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	11006800	375	11.17	29700	29700	29000	34150	25250	29700	29351.47	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1205	52.20	3.50	12	0.01	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20241212	130929	57	100.00	KONEX			N	N	N	N		N	29400	-300	5	-1.01	10308750	351	10.46	29700	29700	29200	34150	25250	29700	29369.66	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1195	51.76	3.47	12	0.01	568.00	8483.00	39000	20240821	-24.62	19610	20240103	49.92	39000	-24.62	20240821	19610	49.92	20240103	39000	-24.62	20240821	19610	49.92	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20241212	120925	57	100.00	KONEX			N	N	N	N		N	29400	-300	5	-1.01	9073700	309	9.20	29700	29700	29200	34150	25250	29700	29364.72	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1195	51.76	3.47	12	0.01	568.00	8483.00	39000	20240821	-24.62	19610	20240103	49.92	39000	-24.62	20240821	19610	49.92	20240103	39000	-24.62	20240821	19610	49.92	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20241212	110936	57	100.00	KONEX			N	N	N	N		N	29400	-300	5	-1.01	8780150	299	8.91	29700	29700	29200	34150	25250	29700	29365.05	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1195	51.76	3.47	12	0.01	568.00	8483.00	39000	20240821	-24.62	19610	20240103	49.92	39000	-24.62	20240821	19610	49.92	20240103	39000	-24.62	20240821	19610	49.92	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20241212	100934	57	100.00	KONEX			N	N	N	N		N	29350	-350	5	-1.18	6372400	217	6.46	29700	29700	29200	34150	25250	29700	29365.90	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1193	51.67	3.46	12	0.01	568.00	8483.00	39000	20240821	-24.74	19610	20240103	49.67	39000	-24.74	20240821	19610	49.67	20240103	39000	-24.74	20240821	19610	49.67	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20241212	090942	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	296900	10	0.30	29700	29700	29650	34150	25250	29700	29690.00	0.00	0	0	31100	30400	29700	29000	28300	30050	28650	20	4450	500	19600	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	39000	20240821	-23.97	19610	20240103	51.20	39000	-23.97	20240821	19610	51.20	20240103	39000	-23.97	20240821	19610	51.20	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20241211	160935	57	100.00	KONEX			N	N	N	N		N	29700	-200	5	-0.67	98441700	3357	223.50	30200	30400	29000	34350	25450	29900	29324.31	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1207	52.29	3.50	12	0.08	568.00	8483.00	39000	20240821	-23.85	19610	20240103	51.45	39000	-23.85	20240821	19610	51.45	20240103	39000	-23.85	20240821	19610	51.45	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20241211	150924	57	100.00	KONEX			N	N	N	N		N	29700	-200	5	-0.67	95976600	3274	217.98	30200	30400	29000	34350	25450	29900	29314.78	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1207	52.29	3.50	12	0.08	568.00	8483.00	39000	20240821	-23.85	19610	20240103	51.45	39000	-23.85	20240821	19610	51.45	20240103	39000	-23.85	20240821	19610	51.45	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20241211	140942	57	100.00	KONEX			N	N	N	N		N	29950	50	2	0.17	22073800	735	48.93	30200	30400	29500	34350	25450	29900	30032.38	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	39000	20240821	-23.21	19610	20240103	52.73	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20241211	130944	57	100.00	KONEX			N	N	N	N		N	29500	-400	5	-1.34	21807850	726	48.34	30200	30400	29500	34350	25450	29900	30038.36	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1199	51.94	3.48	12	0.02	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20241211	120946	57	100.00	KONEX			N	N	N	N		N	30050	150	2	0.50	19939150	663	44.14	30200	30400	29650	34350	25450	29900	30074.13	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1221	52.90	3.54	12	0.02	568.00	8483.00	39000	20240821	-22.95	19610	20240103	53.24	39000	-22.95	20240821	19610	53.24	20240103	39000	-22.95	20240821	19610	53.24	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20241211	110942	57	100.00	KONEX			N	N	N	N		N	30050	150	2	0.50	19939150	663	44.14	30200	30400	29650	34350	25450	29900	30074.13	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1221	52.90	3.54	12	0.02	568.00	8483.00	39000	20240821	-22.95	19610	20240103	53.24	39000	-22.95	20240821	19610	53.24	20240103	39000	-22.95	20240821	19610	53.24	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20241211	100943	57	100.00	KONEX			N	N	N	N		N	30400	500	2	1.67	13961050	462	30.76	30200	30400	30150	34350	25450	29900	30218.72	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1236	53.52	3.58	12	0.01	568.00	8483.00	39000	20240821	-22.05	19610	20240103	55.02	39000	-22.05	20240821	19610	55.02	20240103	39000	-22.05	20240821	19610	55.02	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20241211	090948	57	100.00	KONEX			N	N	N	N		N	29900	0	3	0.00	0	0	0.00	0	0	0	34350	25450	29900	0.00	0.00	0	0	31333	30616	29783	29066	28233	30975	29425	20	4450	500	19730	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20241210	160934	57	100.00	KONEX			N	N	N	N		N	29900	950	2	3.28	44033300	1502	90.76	28950	30500	28950	33250	24650	28950	29316.44	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1215	52.64	3.52	12	0.04	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20241210	150937	57	100.00	KONEX			N	N	N	N		N	29900	950	2	3.28	44033300	1502	90.76	28950	30500	28950	33250	24650	28950	29316.44	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1215	52.64	3.52	12	0.04	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20241210	140936	57	100.00	KONEX			N	N	N	N		N	29900	950	2	3.28	42717700	1458	88.10	28950	30500	28950	33250	24650	28950	29298.83	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1215	52.64	3.52	12	0.04	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20241210	130937	57	100.00	KONEX			N	N	N	N		N	29900	950	2	3.28	42717700	1458	88.10	28950	30500	28950	33250	24650	28950	29298.83	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1215	52.64	3.52	12	0.04	568.00	8483.00	39000	20240821	-23.33	19610	20240103	52.47	39000	-23.33	20240821	19610	52.47	20240103	39000	-23.33	20240821	19610	52.47	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20241210	120936	57	100.00	KONEX			N	N	N	N		N	29700	750	2	2.59	42687800	1457	88.04	28950	30500	28950	33250	24650	28950	29298.42	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1207	52.29	3.50	12	0.04	568.00	8483.00	39000	20240821	-23.85	19610	20240103	51.45	39000	-23.85	20240821	19610	51.45	20240103	39000	-23.85	20240821	19610	51.45	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20241210	110935	57	100.00	KONEX			N	N	N	N		N	29500	550	2	1.90	36521450	1249	75.47	28950	30500	28950	33250	24650	28950	29240.55	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1199	51.94	3.48	12	0.03	568.00	8483.00	39000	20240821	-24.36	19610	20240103	50.43	39000	-24.36	20240821	19610	50.43	20240103	39000	-24.36	20240821	19610	50.43	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20241210	100936	57	100.00	KONEX			N	N	N	N		N	30000	1050	2	3.63	10000250	338	20.42	28950	30500	28950	33250	24650	28950	29586.54	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	39000	20240821	-23.08	19610	20240103	52.98	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20241210	090942	57	100.00	KONEX			N	N	N	N		N	28950	0	3	0.00	3879300	134	8.10	28950	28950	28950	33250	24650	28950	28950.00	0.00	0	0	31416	30182	29566	28332	27716	29875	28025	20	4300	500	19100	50	1	4064391	1177	50.97	3.41	12	0.00	568.00	8483.00	39000	20240821	-25.77	19610	20240103	47.63	39000	-25.77	20240821	19610	47.63	20240103	39000	-25.77	20240821	19610	47.63	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20241209	160933	57	100.00	KONEX			N	N	N	N		N	28950	-1900	5	-6.16	48367550	1655	72.65	30800	30800	28950	35450	26250	30850	29225.11	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1177	50.97	3.41	12	0.04	568.00	8483.00	39000	20240821	-25.77	19090	20231130	51.65	39000	-25.77	20240821	19610	47.63	20240103	39000	-25.77	20240821	19610	47.63	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20241209	150934	57	100.00	KONEX			N	N	N	N		N	29000	-1850	5	-6.00	45990800	1573	69.05	30800	30800	29000	35450	26250	30850	29237.64	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1179	51.06	3.42	12	0.04	568.00	8483.00	39000	20240821	-25.64	19090	20231130	51.91	39000	-25.64	20240821	19610	47.88	20240103	39000	-25.64	20240821	19610	47.88	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20241209	140935	57	100.00	KONEX			N	N	N	N		N	29050	-1800	5	-5.83	28643650	979	42.98	30800	30800	29050	35450	26250	30850	29258.07	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1181	51.14	3.42	12	0.02	568.00	8483.00	39000	20240821	-25.51	19090	20231130	52.17	39000	-25.51	20240821	19610	48.14	20240103	39000	-25.51	20240821	19610	48.14	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20241209	130937	57	100.00	KONEX			N	N	N	N		N	30200	-650	5	-2.11	2131600	70	3.07	30800	30800	30200	35450	26250	30850	30451.43	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1227	53.17	3.56	12	0.00	568.00	8483.00	39000	20240821	-22.56	19090	20231130	58.20	39000	-22.56	20240821	19610	54.00	20240103	39000	-22.56	20240821	19610	54.00	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20241209	120934	57	100.00	KONEX			N	N	N	N		N	30200	-650	5	-2.11	2131600	70	3.07	30800	30800	30200	35450	26250	30850	30451.43	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1227	53.17	3.56	12	0.00	568.00	8483.00	39000	20240821	-22.56	19090	20231130	58.20	39000	-22.56	20240821	19610	54.00	20240103	39000	-22.56	20240821	19610	54.00	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20241209	110935	57	100.00	KONEX			N	N	N	N		N	30300	-550	5	-1.78	2071200	68	2.99	30800	30800	30300	35450	26250	30850	30458.82	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	39000	20240821	-22.31	19090	20231130	58.72	39000	-22.31	20240821	19610	54.51	20240103	39000	-22.31	20240821	19610	54.51	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20241209	100932	57	100.00	KONEX			N	N	N	N		N	30400	-450	5	-1.46	1737800	57	2.50	30800	30800	30400	35450	26250	30850	30487.72	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1236	53.52	3.58	12	0.00	568.00	8483.00	39000	20240821	-22.05	19090	20231130	59.25	39000	-22.05	20240821	19610	55.02	20240103	39000	-22.05	20240821	19610	55.02	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20241209	090927	57	100.00	KONEX			N	N	N	N		N	30800	-50	5	-0.16	61600	2	0.09	30800	30800	30800	35450	26250	30850	30800.00	0.00	0	0	31750	31300	30400	29950	29050	31525	30175	20	4600	500	20360	50	1	4064391	1252	54.23	3.63	12	0.00	568.00	8483.00	39000	20240821	-21.03	19090	20231130	61.34	39000	-21.03	20240821	19610	57.06	20240103	39000	-21.03	20240821	19610	57.06	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20241206	160925	57	100.00	KONEX			N	N	N	N		N	30850	100	2	0.33	67991600	2278	32.18	30000	30850	29500	35350	26150	30750	29847.06	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1254	54.31	3.64	12	0.06	568.00	8483.00	39000	20240821	-20.90	19090	20231130	61.60	39000	-20.90	20240821	19610	57.32	20240103	39000	-20.90	20240821	19610	57.32	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20241206	150930	57	100.00	KONEX			N	N	N	N		N	29950	-800	5	-2.60	65768200	2204	31.14	30000	30000	29500	35350	26150	30750	29840.38	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1217	52.73	3.53	12	0.05	568.00	8483.00	39000	20240821	-23.21	19090	20231130	56.89	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20241206	140927	57	100.00	KONEX			N	N	N	N		N	29950	-800	5	-2.60	62239100	2086	29.47	30000	30000	29500	35350	26150	30750	29836.58	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1217	52.73	3.53	12	0.05	568.00	8483.00	39000	20240821	-23.21	19090	20231130	56.89	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20241206	130928	57	100.00	KONEX			N	N	N	N		N	29950	-800	5	-2.60	62239100	2086	29.47	30000	30000	29500	35350	26150	30750	29836.58	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1217	52.73	3.53	12	0.05	568.00	8483.00	39000	20240821	-23.21	19090	20231130	56.89	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20241206	120923	57	100.00	KONEX			N	N	N	N		N	29950	-800	5	-2.60	60741600	2036	28.77	30000	30000	29500	35350	26150	30750	29833.79	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1217	52.73	3.53	12	0.05	568.00	8483.00	39000	20240821	-23.21	19090	20231130	56.89	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20241206	110919	57	100.00	KONEX			N	N	N	N		N	29550	-1200	5	-3.90	59675000	2000	28.26	30000	30000	29500	35350	26150	30750	29837.50	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1201	52.02	3.48	12	0.05	568.00	8483.00	39000	20240821	-24.23	19090	20231130	54.79	39000	-24.23	20240821	19610	50.69	20240103	39000	-24.23	20240821	19610	50.69	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20241206	100920	57	100.00	KONEX			N	N	N	N		N	30000	-750	5	-2.44	51897950	1737	24.54	30000	30000	29500	35350	26150	30750	29877.92	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1219	52.82	3.54	12	0.04	568.00	8483.00	39000	20240821	-23.08	19090	20231130	57.15	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20241206	090926	57	100.00	KONEX			N	N	N	N		N	29950	-800	5	-2.60	506450	17	0.24	30000	30000	29500	35350	26150	30750	29791.18	0.00	0	0	32183	31466	30283	29566	28383	30875	28975	20	4600	500	20290	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	39000	20240821	-23.21	19090	20231130	56.89	39000	-23.21	20240821	19610	52.73	20240103	39000	-23.21	20240821	19610	52.73	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20241205	160908	57	100.00	KONEX			N	N	N	N		N	30750	-150	5	-0.49	211817800	7078	232.83	30900	31000	29100	35500	26300	30900	29926.22	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1250	54.14	3.62	12	0.17	568.00	8483.00	39000	20240821	-21.15	19090	20231130	61.08	39000	-21.15	20240821	19610	56.81	20240103	39000	-21.15	20240821	19610	56.81	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20241205	150915	57	100.00	KONEX			N	N	N	N		N	30750	-150	5	-0.49	211817800	7078	232.83	30900	31000	29100	35500	26300	30900	29926.22	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1250	54.14	3.62	12	0.17	568.00	8483.00	39000	20240821	-21.15	19090	20231130	61.08	39000	-21.15	20240821	19610	56.81	20240103	39000	-21.15	20240821	19610	56.81	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20241205	140901	57	100.00	KONEX			N	N	N	N		N	30000	-900	5	-2.91	152234900	5093	167.53	30900	31000	29100	35500	26300	30900	29891.01	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1219	52.82	3.54	12	0.13	568.00	8483.00	39000	20240821	-23.08	19090	20231130	57.15	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20241205	130910	57	100.00	KONEX			N	N	N	N		N	30900	0	3	0.00	151904150	5082	167.17	30900	31000	29100	35500	26300	30900	29890.62	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1256	54.40	3.64	12	0.13	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20241205	120910	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	56241400	1827	60.10	30900	31000	30000	35500	26300	30900	30783.47	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20241205	110909	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	56241400	1827	60.10	30900	31000	30000	35500	26300	30900	30783.47	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20241205	100906	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	52310400	1696	55.79	30900	31000	30000	35500	26300	30900	30843.40	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20241205	090914	57	100.00	KONEX			N	N	N	N		N	30900	0	3	0.00	339900	11	0.36	30900	30900	30900	35500	26300	30900	30900.00	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1256	54.40	3.64	12	0.00	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20241204	160855	57	100.00	KONEX			N	N	N	N		N	30900	-1500	5	-4.63	93854400	3040	277.63	32250	32250	30400	37250	27550	32400	30873.16	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1256	54.40	3.64	12	0.07	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20241204	150854	57	100.00	KONEX			N	N	N	N		N	30600	-1800	5	-5.56	92865600	3008	274.70	32250	32250	30400	37250	27550	32400	30872.87	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1244	53.87	3.61	12	0.07	568.00	8483.00	39000	20240821	-21.54	19090	20231130	60.29	39000	-21.54	20240821	19610	56.04	20240103	39000	-21.54	20240821	19610	56.04	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20241204	140856	57	100.00	KONEX			N	N	N	N		N	30850	-1550	5	-4.78	80465050	2603	237.72	32250	32250	30400	37250	27550	32400	30912.43	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1254	54.31	3.64	12	0.06	568.00	8483.00	39000	20240821	-20.90	19090	20231130	61.60	39000	-20.90	20240821	19610	57.32	20240103	39000	-20.90	20240821	19610	57.32	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20241204	130849	57	100.00	KONEX			N	N	N	N		N	31800	-600	5	-1.85	76968850	2490	227.40	32250	32250	30400	37250	27550	32400	30911.18	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1292	55.99	3.75	12	0.06	568.00	8483.00	39000	20240821	-18.46	19090	20231130	66.58	39000	-18.46	20240821	19610	62.16	20240103	39000	-18.46	20240821	19610	62.16	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20241204	120845	57	100.00	KONEX			N	N	N	N		N	31550	-850	5	-2.62	47846350	1545	141.10	32250	32250	30400	37250	27550	32400	30968.51	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1282	55.55	3.72	12	0.04	568.00	8483.00	39000	20240821	-19.10	19090	20231130	65.27	39000	-19.10	20240821	19610	60.89	20240103	39000	-19.10	20240821	19610	60.89	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20241204	110838	57	100.00	KONEX			N	N	N	N		N	30600	-1800	5	-5.56	37224000	1199	109.50	32250	32250	30600	37250	27550	32400	31045.87	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1244	53.87	3.61	12	0.03	568.00	8483.00	39000	20240821	-21.54	19090	20231130	60.29	39000	-21.54	20240821	19610	56.04	20240103	39000	-21.54	20240821	19610	56.04	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20241204	100841	57	100.00	KONEX			N	N	N	N		N	31000	-1400	5	-4.32	21180750	680	62.10	32250	32250	31000	37250	27550	32400	31148.16	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1260	54.58	3.65	12	0.02	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20241204	090900	57	100.00	KONEX			N	N	N	N		N	32400	0	3	0.00	0	0	0.00	0	0	0	37250	27550	32400	0.00	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1317	57.04	3.82	12	0.00	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20241203	160933	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20241203	151007	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20241203	140949	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20241203	130951	57	100.00	KONEX			N	N	N	N		N	32450	-450	5	-1.37	30137150	944	315.72	32000	32850	31800	37800	28000	32900	31924.95	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1319	57.13	3.83	12	0.02	568.00	8483.00	39000	20240821	-16.79	19090	20231130	69.98	39000	-16.79	20240821	19610	65.48	20240103	39000	-16.79	20240821	19610	65.48	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20241203	121002	57	100.00	KONEX			N	N	N	N		N	32000	-900	5	-2.74	17282100	540	180.60	32000	32850	32000	37800	28000	32900	32003.89	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1301	56.34	3.77	12	0.01	568.00	8483.00	39000	20240821	-17.95	19090	20231130	67.63	39000	-17.95	20240821	19610	63.18	20240103	39000	-17.95	20240821	19610	63.18	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20241203	110945	57	100.00	KONEX			N	N	N	N		N	32450	-450	5	-1.37	6818100	213	71.24	32000	32850	32000	37800	28000	32900	32009.86	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1319	57.13	3.83	12	0.01	568.00	8483.00	39000	20240821	-16.79	19090	20231130	69.98	39000	-16.79	20240821	19610	65.48	20240103	39000	-16.79	20240821	19610	65.48	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20241203	100929	57	100.00	KONEX			N	N	N	N		N	32000	-900	5	-2.74	4768000	149	49.83	32000	32000	32000	37800	28000	32900	32000.00	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1301	56.34	3.77	12	0.00	568.00	8483.00	39000	20240821	-17.95	19090	20231130	67.63	39000	-17.95	20240821	19610	63.18	20240103	39000	-17.95	20240821	19610	63.18	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20241203	090921	57	100.00	KONEX			N	N	N	N		N	32900	0	3	0.00	0	0	0.00	0	0	0	37800	28000	32900	0.00	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1337	57.92	3.88	12	0.00	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
162	20241202	160907	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
163	20241202	151014	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
164	20241202	140942	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
165	20241202	130918	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	3360700	102	167.21	32050	33000	32050	37950	28050	33000	32948.04	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.00	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
166	20241202	120937	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
167	20241202	110845	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
168	20241202	100900	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
169	20241202	090855	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N