KissMeData/244880/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	161105	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20241231	151049	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20241231	141104	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20241231	131105	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20241231	121104	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20241231	111103	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20241231	101057	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20241231	091100	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20241230	161058	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20241230	151101	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	66995	36	85.71	1890	1890	1860	2140	1586	1865	1860.97	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20241230	141102	57	100.00	KONEX			N	N	N	N		N	1860	-5	5	-0.27	63270	34	80.95	1890	1890	1860	2140	1586	1865	1860.88	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	93	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.19	1530	20241219	21.57	3590	-48.19	20240329	1530	21.57	20241219	3590	-48.19	20240329	1530	21.57	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20241230	131103	57	100.00	KONEX			N	N	N	N		N	1860	-5	5	-0.27	63270	34	80.95	1890	1890	1860	2140	1586	1865	1860.88	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	93	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.19	1530	20241219	21.57	3590	-48.19	20240329	1530	21.57	20241219	3590	-48.19	20240329	1530	21.57	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20241230	121057	57	100.00	KONEX			N	N	N	N		N	1890	25	2	1.34	1890	1	2.38	1890	1890	1890	2140	1586	1865	1890.00	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20241230	111101	57	100.00	KONEX			N	N	N	N		N	1890	25	2	1.34	1890	1	2.38	1890	1890	1890	2140	1586	1865	1890.00	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20241230	101100	57	100.00	KONEX			N	N	N	N		N	1890	25	2	1.34	1890	1	2.38	1890	1890	1890	2140	1586	1865	1890.00	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20241230	091101	57	100.00	KONEX			N	N	N	N		N	1865	0	3	0.00	0	0	0.00	0	0	0	2140	1586	1865	0.00	0.00	0	0	2008	1936	1818	1746	1628	1972	1782	25	275	500	1190	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20241227	161055	57	100.00	KONEX			N	N	N	N		N	1865	65	2	3.61	74745	42	381.82	1799	1890	1700	2070	1530	1800	1779.64	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20241227	151054	57	100.00	KONEX			N	N	N	N		N	1865	65	2	3.61	74745	42	381.82	1799	1890	1700	2070	1530	1800	1779.64	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20241227	141057	57	100.00	KONEX			N	N	N	N		N	1865	65	2	3.61	74745	42	381.82	1799	1890	1700	2070	1530	1800	1779.64	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20241227	131055	57	100.00	KONEX			N	N	N	N		N	1865	65	2	3.61	74745	42	381.82	1799	1890	1700	2070	1530	1800	1779.64	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20241227	121057	57	100.00	KONEX			N	N	N	N		N	1865	65	2	3.61	74745	42	381.82	1799	1890	1700	2070	1530	1800	1779.64	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	94	2.53	0.44	12	0.00	736.00	4203.00	3590	20240329	-48.05	1530	20241219	21.90	3590	-48.05	20240329	1530	21.90	20241219	3590	-48.05	20240329	1530	21.90	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20241227	111054	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	56680	32	290.91	1799	1890	1700	2070	1530	1800	1771.25	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20241227	101053	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	56680	32	290.91	1799	1890	1700	2070	1530	1800	1771.25	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20241227	091058	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20241226	161049	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20241226	151047	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20241226	141045	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20241226	131046	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20241226	121044	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20241226	111043	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20241226	101047	57	100.00	KONEX			N	N	N	N		N	1800	3	2	0.17	19790	11	0.98	1799	1800	1799	2065	1528	1797	1799.09	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20241226	091047	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1928	1862	1731	1665	1534	1895	1698	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	3590	-49.94	20240329	1530	17.45	20241219	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20241224	161045	57	100.00	KONEX			N	N	N	N		N	1797	47	2	2.69	1932080	1124	112400.00	1600	1797	1600	2010	1488	1750	1718.93	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	90	2.44	0.43	12	0.02	736.00	4203.00	3590	20240329	-49.94	1530	20241219	17.45	3590	-49.94	20240329	1530	17.45	20241219	3590	-49.94	20240329	1530	17.45	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20241224	151044	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	1770350	1034	103400.00	1600	1750	1600	2010	1488	1750	1712.14	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.02	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20241224	141043	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	1770350	1034	103400.00	1600	1750	1600	2010	1488	1750	1712.14	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.02	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20241224	131044	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	1770350	1034	103400.00	1600	1750	1600	2010	1488	1750	1712.14	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.02	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20241224	121044	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	1770350	1034	103400.00	1600	1750	1600	2010	1488	1750	1712.14	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.02	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20241224	111046	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	1770350	1034	103400.00	1600	1750	1600	2010	1488	1750	1712.14	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.02	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20241224	101044	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	35350	22	2200.00	1600	1750	1600	2010	1488	1750	1606.82	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20241224	091050	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	35350	22	2200.00	1600	1750	1600	2010	1488	1750	1606.82	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	25	260	500	1120	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20241223	161035	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20241223	151041	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20241223	141036	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20241223	131036	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20241223	121038	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20241223	111035	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20241223	101029	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20241223	091034	57	100.00	KONEX			N	N	N	N		N	1750	62	2	3.67	1750	1	0.08	1750	1750	1750	1941	1435	1688	1750.00	0.00	0	0	1704	1696	1692	1684	1680	1694	1682	25	253	500	1080	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.25	1530	20241219	14.38	3590	-51.25	20240329	1530	14.38	20241219	3590	-51.25	20240329	1530	14.38	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20241220	161030	57	100.00	KONEX			N	N	N	N		N	1688	-112	5	-6.22	2137660	1260	13.69	1700	1700	1688	2070	1530	1800	1696.56	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.29	0.40	12	0.03	736.00	4203.00	3590	20240329	-52.98	1530	20241219	10.33	3590	-52.98	20240329	1530	10.33	20241219	3590	-52.98	20240329	1530	10.33	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20241220	151034	57	100.00	KONEX			N	N	N	N		N	1688	-112	5	-6.22	2137660	1260	13.69	1700	1700	1688	2070	1530	1800	1696.56	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.29	0.40	12	0.03	736.00	4203.00	3590	20240329	-52.98	1530	20241219	10.33	3590	-52.98	20240329	1530	10.33	20241219	3590	-52.98	20240329	1530	10.33	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20241220	141031	57	100.00	KONEX			N	N	N	N		N	1688	-112	5	-6.22	2137660	1260	13.69	1700	1700	1688	2070	1530	1800	1696.56	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.29	0.40	12	0.03	736.00	4203.00	3590	20240329	-52.98	1530	20241219	10.33	3590	-52.98	20240329	1530	10.33	20241219	3590	-52.98	20240329	1530	10.33	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20241220	131030	57	100.00	KONEX			N	N	N	N		N	1688	-112	5	-6.22	2137660	1260	13.69	1700	1700	1688	2070	1530	1800	1696.56	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.29	0.40	12	0.03	736.00	4203.00	3590	20240329	-52.98	1530	20241219	10.33	3590	-52.98	20240329	1530	10.33	20241219	3590	-52.98	20240329	1530	10.33	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20241220	121029	57	100.00	KONEX			N	N	N	N		N	1699	-101	5	-5.61	1630960	960	10.43	1700	1700	1695	2070	1530	1800	1698.92	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.31	0.40	12	0.02	736.00	4203.00	3590	20240329	-52.67	1530	20241219	11.05	3590	-52.67	20240329	1530	11.05	20241219	3590	-52.67	20240329	1530	11.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20241220	111029	57	100.00	KONEX			N	N	N	N		N	1699	-101	5	-5.61	1630960	960	10.43	1700	1700	1695	2070	1530	1800	1698.92	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.31	0.40	12	0.02	736.00	4203.00	3590	20240329	-52.67	1530	20241219	11.05	3590	-52.67	20240329	1530	11.05	20241219	3590	-52.67	20240329	1530	11.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20241220	101030	57	100.00	KONEX			N	N	N	N		N	1699	-101	5	-5.61	1483147	873	9.49	1700	1700	1695	2070	1530	1800	1698.91	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	85	2.31	0.40	12	0.02	736.00	4203.00	3590	20240329	-52.67	1530	20241219	11.05	3590	-52.67	20240329	1530	11.05	20241219	3590	-52.67	20240329	1530	11.05	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20241220	091032	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2113	1956	1743	1586	1373	2035	1665	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20241219	161027	57	100.00	KONEX	신저가		N	N	N	N		N	1800	3	2	0.17	15001975	9202	18043.14	1799	1900	1530	2065	1528	1797	1630.30	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	90	2.45	0.43	12	0.18	736.00	4203.00	3590	20240329	-49.86	1530	20241219	17.65	3590	-49.86	20240329	1530	17.65	20241219	3590	-49.86	20240329	1530	17.65	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20241219	151026	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-97	5	-5.40	11228575	7058	13839.21	1799	1900	1530	2065	1528	1797	1590.90	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	85	2.31	0.40	12	0.14	736.00	4203.00	3590	20240329	-52.65	1530	20241219	11.11	3590	-52.65	20240329	1530	11.11	20241219	3590	-52.65	20240329	1530	11.11	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20241219	141028	57	100.00	KONEX	신저가		N	N	N	N		N	1890	93	2	5.18	3300135	2033	3986.27	1799	1900	1530	2065	1528	1797	1623.28	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	95	2.57	0.45	12	0.04	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20241219	131026	57	100.00	KONEX	신저가		N	N	N	N		N	1893	96	2	5.34	3298245	2032	3984.31	1799	1900	1530	2065	1528	1797	1623.15	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	95	2.57	0.45	12	0.04	736.00	4203.00	3590	20240329	-47.27	1530	20241219	23.73	3590	-47.27	20240329	1530	23.73	20241219	3590	-47.27	20240329	1530	23.73	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20241219	121029	57	100.00	KONEX	신저가		N	N	N	N		N	1890	93	2	5.18	2592642	1622	3180.39	1799	1900	1530	2065	1528	1797	1598.42	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	95	2.57	0.45	12	0.03	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20241219	111025	57	100.00	KONEX	신저가		N	N	N	N		N	1890	93	2	5.18	2592642	1622	3180.39	1799	1900	1530	2065	1528	1797	1598.42	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	95	2.57	0.45	12	0.03	736.00	4203.00	3590	20240329	-47.35	1530	20241219	23.53	3590	-47.35	20240329	1530	23.53	20241219	3590	-47.35	20240329	1530	23.53	20241219	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20241219	101018	57	100.00	KONEX			N	N	N	N		N	1900	103	2	5.73	37890	21	41.18	1799	1900	1799	2065	1528	1797	1804.29	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20241219	091028	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1799	1798	1796	1795	1793	1798	1795	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20241218	161022	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	91539	51	5100.00	1794	1797	1794	2065	1528	1797	1794.88	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20241218	151026	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	91539	51	5100.00	1794	1797	1794	2065	1528	1797	1794.88	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20241218	141024	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	91539	51	5100.00	1794	1797	1794	2065	1528	1797	1794.88	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20241218	131026	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	91539	51	5100.00	1794	1797	1794	2065	1528	1797	1794.88	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20241218	121018	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	91539	51	5100.00	1794	1797	1794	2065	1528	1797	1794.88	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20241218	111025	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20241218	101025	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20241218	091028	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1797	1797	1797	1797	1797	1797	1797	25	268	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20241217	161020	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20241217	151024	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20241217	141016	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20241217	131012	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20241217	120950	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20241217	110959	57	100.00	KONEX			N	N	N	N		N	1797	-3	5	-0.17	1797	1	0.83	1797	1797	1797	2070	1530	1800	1797.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.94	1600	20241118	12.31	3590	-49.94	20240329	1600	12.31	20241118	3590	-49.94	20240329	1600	12.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20241217	101008	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20241217	091022	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2130	1964	1832	1666	1534	2048	1750	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20241216	161013	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	221228	120	6000.00	1790	1998	1700	2055	1522	1790	1843.57	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20241216	151022	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	221228	120	6000.00	1790	1998	1700	2055	1522	1790	1843.57	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20241216	141020	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	221228	120	6000.00	1790	1998	1700	2055	1522	1790	1843.57	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20241216	131023	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	219428	119	5950.00	1790	1998	1700	2055	1522	1790	1843.93	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	85	2.31	0.40	12	0.00	736.00	4203.00	3590	20240329	-52.65	1600	20241118	6.25	3590	-52.65	20240329	1600	6.25	20241118	3590	-52.65	20240329	1600	6.25	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20241216	121021	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	207528	112	5600.00	1790	1998	1790	2055	1522	1790	1852.93	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20241216	111020	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	207528	112	5600.00	1790	1998	1790	2055	1522	1790	1852.93	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20241216	101021	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20241216	091021	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1916	1852	1726	1662	1536	1885	1695	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20241213	161013	57	100.00	KONEX	신저가		N	N	N	N		N	1790	0	3	0.00	3390	2	0.00	1600	1790	1600	2055	1522	1790	1695.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241213	11.88	3590	-50.14	20240329	1600	11.88	20241213	3590	-50.14	20240329	1600	11.88	20241213	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20241213	151018	57	100.00	KONEX	신저가		N	N	N	N		N	1790	0	3	0.00	3390	2	0.00	1600	1790	1600	2055	1522	1790	1695.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241213	11.88	3590	-50.14	20240329	1600	11.88	20241213	3590	-50.14	20240329	1600	11.88	20241213	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20241213	141018	57	100.00	KONEX	신저가		N	N	N	N		N	1790	0	3	0.00	3390	2	0.00	1600	1790	1600	2055	1522	1790	1695.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241213	11.88	3590	-50.14	20240329	1600	11.88	20241213	3590	-50.14	20240329	1600	11.88	20241213	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20241213	131019	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20241213	121019	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20241213	111017	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20241213	101010	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20241213	091019	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20241212	161018	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20241212	151011	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20241212	141010	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20241212	130958	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20241212	120953	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20241212	111005	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20241212	101002	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20241212	091011	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20241211	161004	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20241211	150950	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20241211	141012	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20241211	131013	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20241211	121014	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20241211	111010	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20241211	101012	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20241211	091017	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20241210	161002	57	100.00	KONEX			N	N	N	N		N	1790	-5	5	-0.28	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.43	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.14	1600	20241118	11.88	3590	-50.14	20240329	1600	11.88	20241118	3590	-50.14	20240329	1600	11.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20241210	151005	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20241210	141004	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20241210	131005	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20241210	121005	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20241210	111004	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20241210	101005	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20241210	091011	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1925	1860	1730	1665	1535	1892	1697	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20241209	161001	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20241209	151002	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20241209	141003	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20241209	131006	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20241209	121001	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20241209	111003	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20241209	101000	57	100.00	KONEX	신저가		N	N	N	N		N	1795	0	3	0.00	52745	31	3100.00	1600	1795	1600	2060	1526	1795	1701.45	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241209	12.19	3590	-50.00	20240329	1600	12.19	20241209	3590	-50.00	20240329	1600	12.19	20241209	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20241209	090955	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	25	265	500	1140	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20241206	160953	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	1795	1	0.14	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20241206	150958	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	1795	1	0.14	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20241206	140955	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	1795	1	0.14	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20241206	130956	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	1795	1	0.14	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20241206	120951	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	1795	1	0.14	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.44	0.43	12	0.00	736.00	4203.00	3590	20240329	-50.00	1600	20241118	12.19	3590	-50.00	20240329	1600	12.19	20241118	3590	-50.00	20240329	1600	12.19	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20241206	110946	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20241206	100947	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20241206	090954	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	25	270	500	1150	1	1	5020000	90	2.45	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
138	20241205	160935	57	100.00	KONEX			N	N	N	N		N	1800	41	2	2.33	1171567	695	3.17	1642	1800	1620	2020	1496	1759	1685.71	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	90	2.45	0.43	12	0.01	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
139	20241205	150942	57	100.00	KONEX			N	N	N	N		N	1628	-131	5	-7.45	1152744	684	3.12	1642	1749	1620	2020	1496	1759	1685.30	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	82	2.21	0.39	12	0.01	736.00	4203.00	3590	20240329	-54.65	1600	20241118	1.75	3590	-54.65	20240329	1600	1.75	20241118	3590	-54.65	20240329	1600	1.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
140	20241205	140927	57	100.00	KONEX			N	N	N	N		N	1698	-61	5	-3.47	1087482	644	2.93	1642	1749	1620	2020	1496	1759	1688.64	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	85	2.31	0.40	12	0.01	736.00	4203.00	3590	20240329	-52.70	1600	20241118	6.12	3590	-52.70	20240329	1600	6.12	20241118	3590	-52.70	20240329	1600	6.12	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
141	20241205	130938	57	100.00	KONEX			N	N	N	N		N	1698	-61	5	-3.47	1087482	644	2.93	1642	1749	1620	2020	1496	1759	1688.64	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	85	2.31	0.40	12	0.01	736.00	4203.00	3590	20240329	-52.70	1600	20241118	6.12	3590	-52.70	20240329	1600	6.12	20241118	3590	-52.70	20240329	1600	6.12	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
142	20241205	120937	57	100.00	KONEX			N	N	N	N		N	1698	-61	5	-3.47	1087482	644	2.93	1642	1749	1620	2020	1496	1759	1688.64	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	85	2.31	0.40	12	0.01	736.00	4203.00	3590	20240329	-52.70	1600	20241118	6.12	3590	-52.70	20240329	1600	6.12	20241118	3590	-52.70	20240329	1600	6.12	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
143	20241205	110936	57	100.00	KONEX			N	N	N	N		N	1745	-14	5	-0.80	985562	584	2.66	1642	1749	1620	2020	1496	1759	1687.61	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	88	2.37	0.42	12	0.01	736.00	4203.00	3590	20240329	-51.39	1600	20241118	9.06	3590	-51.39	20240329	1600	9.06	20241118	3590	-51.39	20240329	1600	9.06	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
144	20241205	100935	57	100.00	KONEX			N	N	N	N		N	1700	-59	5	-3.35	983817	583	2.66	1642	1749	1620	2020	1496	1759	1687.51	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	85	2.31	0.40	12	0.01	736.00	4203.00	3590	20240329	-52.65	1600	20241118	6.25	3590	-52.65	20240329	1600	6.25	20241118	3590	-52.65	20240329	1600	6.25	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
145	20241205	090941	57	100.00	KONEX			N	N	N	N		N	1749	-10	5	-0.57	188937	115	0.52	1642	1749	1642	2020	1496	1759	1642.93	0.00	0	0	2117	1938	1819	1640	1521	1878	1580	25	261	500	1120	1	1	5020000	88	2.38	0.42	12	0.00	736.00	4203.00	3590	20240329	-51.28	1600	20241118	9.31	3590	-51.28	20240329	1600	9.31	20241118	3590	-51.28	20240329	1600	9.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
146	20241204	160921	57	100.00	KONEX			N	N	N	N		N	1759	-240	5	-12.01	37341542	21951	2195100.00	1800	1998	1700	2295	1700	1999	1701.13	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	88	2.39	0.42	12	0.44	736.00	4203.00	3590	20240329	-51.00	1600	20241118	9.94	3590	-51.00	20240329	1600	9.94	20241118	3590	-51.00	20240329	1600	9.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
147	20241204	150921	57	100.00	KONEX			N	N	N	N		N	1759	-240	5	-12.01	37341542	21951	2195100.00	1800	1998	1700	2295	1700	1999	1701.13	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	88	2.39	0.42	12	0.44	736.00	4203.00	3590	20240329	-51.00	1600	20241118	9.94	3590	-51.00	20240329	1600	9.94	20241118	3590	-51.00	20240329	1600	9.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
148	20241204	140923	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	23698	13	1300.00	1800	1998	1800	2295	1700	1999	1822.92	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
149	20241204	130914	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	23698	13	1300.00	1800	1998	1800	2295	1700	1999	1822.92	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
150	20241204	120910	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	23698	13	1300.00	1800	1998	1800	2295	1700	1999	1822.92	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
151	20241204	110904	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	23698	13	1300.00	1800	1998	1800	2295	1700	1999	1822.92	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
152	20241204	100907	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	23698	13	1300.00	1800	1998	1800	2295	1700	1999	1822.92	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
153	20241204	090927	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	19998	11	1100.00	1800	1998	1800	2295	1700	1999	1818.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	100	2.71	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.35	1600	20241118	24.88	3590	-44.35	20240329	1600	24.88	20241118	3590	-44.35	20240329	1600	24.88	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
154	20241203	160959	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
155	20241203	151038	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
156	20241203	141017	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
157	20241203	131020	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
158	20241203	121031	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
159	20241203	111013	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
160	20241203	100958	57	100.00	KONEX			N	N	N	N		N	1999	14	2	0.71	1999	1	0.19	1999	1999	1999	2280	1688	1985	1999.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
161	20241203	090949	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	0.00	0	0	2174	2079	1890	1795	1606	2127	1843	25	295	500	1270	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.71	1600	20241118	24.06	3590	-44.71	20240329	1600	24.06	20241118	3590	-44.71	20240329	1600	24.06	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
162	20241202	160934	57	100.00	KONEX			N	N	N	N		N	1985	-14	5	-0.70	889895	521	48.33	1800	1985	1701	2295	1700	1999	1708.05	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	100	2.70	0.47	12	0.01	736.00	4203.00	3590	20240329	-44.71	1600	20241118	24.06	3590	-44.71	20240329	1600	24.06	20241118	3590	-44.71	20240329	1600	24.06	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
163	20241202	151049	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	870725	511	47.40	1800	1900	1701	2295	1700	1999	1703.96	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
164	20241202	141008	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	870725	511	47.40	1800	1900	1701	2295	1700	1999	1703.96	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
165	20241202	130948	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	870725	511	47.40	1800	1900	1701	2295	1700	1999	1703.96	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
166	20241202	121010	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	870725	511	47.40	1800	1900	1701	2295	1700	1999	1703.96	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
167	20241202	110914	57	100.00	KONEX			N	N	N	N		N	1900	-99	5	-4.95	868825	510	47.31	1800	1900	1701	2295	1700	1999	1703.58	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.01	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
168	20241202	100926	57	100.00	KONEX			N	N	N	N		N	1701	-298	5	-14.91	851490	500	46.38	1800	1800	1701	2295	1700	1999	1702.98	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	85	2.31	0.40	12	0.01	736.00	4203.00	3590	20240329	-52.62	1600	20241118	6.31	3590	-52.62	20240329	1600	6.31	20241118	3590	-52.62	20240329	1600	6.31	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
169	20241202	090921	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2131	2064	1932	1865	1733	2098	1899	25	296	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	0.00	N	244880	500	25 억		0	N	N	0	N	00	N