KissMeData/270210/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	161133	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
3	20241231	151117	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
4	20241231	141132	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
5	20241231	131133	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
6	20241231	121131	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
7	20241231	111131	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
8	20241231	101125	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
9	20241231	091128	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
10	20241230	161125	54	100.00	KONEX			N	N	N	N		N	28000	-1100	5	-3.78	23403750	832	93.91	28600	30750	28000	33450	24750	29100	28129.51	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	463	-22.80	-25.74	12	0.05	-1228.00	-1088.00	31900	20241227	-12.23	2670	20240419	948.69	31900	-12.23	20241227	2670	948.69	20240419	31900	-12.23	20241227	2670	948.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
11	20241230	151129	54	100.00	KONEX			N	N	N	N		N	28100	-1000	5	-3.44	15003750	532	60.05	28600	30750	28000	33450	24750	29100	28202.54	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	465	-22.88	-25.83	12	0.03	-1228.00	-1088.00	31900	20241227	-11.91	2670	20240419	952.43	31900	-11.91	20241227	2670	952.43	20240419	31900	-11.91	20241227	2670	952.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
12	20241230	141129	54	100.00	KONEX			N	N	N	N		N	29000	-100	5	-0.34	3479750	122	13.77	28600	30750	28000	33450	24750	29100	28522.54	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	480	-23.62	-26.65	12	0.01	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	31900	-9.09	20241227	2670	986.14	20240419	31900	-9.09	20241227	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
13	20241230	131130	54	100.00	KONEX			N	N	N	N		N	29000	-100	5	-0.34	3479750	122	13.77	28600	30750	28000	33450	24750	29100	28522.54	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	480	-23.62	-26.65	12	0.01	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	31900	-9.09	20241227	2670	986.14	20240419	31900	-9.09	20241227	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
14	20241230	121125	54	100.00	KONEX			N	N	N	N		N	29000	-100	5	-0.34	3479750	122	13.77	28600	30750	28000	33450	24750	29100	28522.54	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	480	-23.62	-26.65	12	0.01	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	31900	-9.09	20241227	2670	986.14	20240419	31900	-9.09	20241227	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
15	20241230	111127	54	100.00	KONEX			N	N	N	N		N	29000	-100	5	-0.34	3479750	122	13.77	28600	30750	28000	33450	24750	29100	28522.54	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	480	-23.62	-26.65	12	0.01	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	31900	-9.09	20241227	2670	986.14	20240419	31900	-9.09	20241227	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
16	20241230	101127	54	100.00	KONEX			N	N	N	N		N	30750	1650	2	5.67	3450750	121	13.66	28600	30750	28000	33450	24750	29100	28518.60	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	509	-25.04	-28.26	12	0.01	-1228.00	-1088.00	31900	20241227	-3.61	2670	20240419	1051.69	31900	-3.61	20241227	2670	1051.69	20240419	31900	-3.61	20241227	2670	1051.69	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
17	20241230	091129	54	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	33450	24750	29100	0.00	0.00	0	0	33533	31316	29683	27466	25833	30500	26650	8	4350	500	17460	50	1	1655205	482	-23.70	-26.75	12	0.00	-1228.00	-1088.00	31900	20241227	-8.78	2670	20240419	989.89	31900	-8.78	20241227	2670	989.89	20240419	31900	-8.78	20241227	2670	989.89	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
18	20241227	161122	54	100.00	KONEX	신고가		N	N	N	N		N	29100	-1150	5	-3.80	26030150	886	31.65	31900	31900	28050	34750	25750	30250	29379.40	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	482	-23.70	-26.75	12	0.05	-1228.00	-1088.00	31900	20241227	-8.78	2670	20240419	989.89	31900	-8.78	20241227	2670	989.89	20240419	31900	-8.78	20241227	2670	989.89	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
19	20241227	151121	54	100.00	KONEX	신고가		N	N	N	N		N	29000	-1250	5	-4.13	25127200	855	30.55	31900	31900	28050	34750	25750	30250	29388.54	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	480	-23.62	-26.65	12	0.05	-1228.00	-1088.00	31900	20241227	-9.09	2670	20240419	986.14	31900	-9.09	20241227	2670	986.14	20240419	31900	-9.09	20241227	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
20	20241227	141125	54	100.00	KONEX	신고가		N	N	N	N		N	30500	250	2	0.83	1048800	34	1.21	31900	31900	28300	34750	25750	30250	30847.06	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	505	-24.84	-28.03	12	0.00	-1228.00	-1088.00	31900	20241227	-4.39	2670	20240419	1042.32	31900	-4.39	20241227	2670	1042.32	20240419	31900	-4.39	20241227	2670	1042.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
21	20241227	131123	54	100.00	KONEX	신고가		N	N	N	N		N	30500	250	2	0.83	1048800	34	1.21	31900	31900	28300	34750	25750	30250	30847.06	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	505	-24.84	-28.03	12	0.00	-1228.00	-1088.00	31900	20241227	-4.39	2670	20240419	1042.32	31900	-4.39	20241227	2670	1042.32	20240419	31900	-4.39	20241227	2670	1042.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
22	20241227	121123	54	100.00	KONEX	신고가		N	N	N	N		N	30500	250	2	0.83	1048800	34	1.21	31900	31900	28300	34750	25750	30250	30847.06	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	505	-24.84	-28.03	12	0.00	-1228.00	-1088.00	31900	20241227	-4.39	2670	20240419	1042.32	31900	-4.39	20241227	2670	1042.32	20240419	31900	-4.39	20241227	2670	1042.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
23	20241227	111122	54	100.00	KONEX	신고가		N	N	N	N		N	30950	700	2	2.31	990000	32	1.14	31900	31900	30900	34750	25750	30250	30937.50	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	512	-25.20	-28.45	12	0.00	-1228.00	-1088.00	31900	20241227	-2.98	2670	20240419	1059.18	31900	-2.98	20241227	2670	1059.18	20240419	31900	-2.98	20241227	2670	1059.18	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
24	20241227	101121	54	100.00	KONEX	신고가		N	N	N	N		N	30950	700	2	2.31	990000	32	1.14	31900	31900	30900	34750	25750	30250	30937.50	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	512	-25.20	-28.45	12	0.00	-1228.00	-1088.00	31900	20241227	-2.98	2670	20240419	1059.18	31900	-2.98	20241227	2670	1059.18	20240419	31900	-2.98	20241227	2670	1059.18	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
25	20241227	091126	54	100.00	KONEX	신고가		N	N	N	N		N	31900	1650	2	5.45	31900	1	0.04	31900	31900	31900	34750	25750	30250	31900.00	0.00	0	0	31850	31050	30000	29200	28150	31450	29600	8	4500	500	18150	50	1	1655205	528	-25.98	-29.32	12	0.00	-1228.00	-1088.00	31900	20241227	0.00	2670	20240419	1094.76	31900	0.00	20241227	2670	1094.76	20240419	31900	0.00	20241227	2670	1094.76	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
26	20241226	161116	57	100.00	KONEX	신고가		N	N	N	N		N	30250	850	2	2.89	81330000	2799	65.18	30000	30800	28950	33800	25000	29400	29056.81	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	501	-24.63	-27.80	12	0.17	-1228.00	-1088.00	30800	20241226	-1.79	2670	20240419	1032.96	30800	-1.79	20241226	2670	1032.96	20240419	30800	-1.79	20241226	2670	1032.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
27	20241226	151114	57	100.00	KONEX	신고가		N	N	N	N		N	29000	-400	5	-1.36	81299750	2798	65.16	30000	30800	28950	33800	25000	29400	29056.38	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	480	-23.62	-26.65	12	0.17	-1228.00	-1088.00	30800	20241226	-5.84	2670	20240419	986.14	30800	-5.84	20241226	2670	986.14	20240419	30800	-5.84	20241226	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
28	20241226	141113	57	100.00	KONEX	신고가		N	N	N	N		N	30650	1250	2	4.25	65266550	2246	52.31	30000	30800	28950	33800	25000	29400	29059.02	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	507	-24.96	-28.17	12	0.14	-1228.00	-1088.00	30800	20241226	-0.49	2670	20240419	1047.94	30800	-0.49	20241226	2670	1047.94	20240419	30800	-0.49	20241226	2670	1047.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
29	20241226	131113	57	100.00	KONEX	신고가		N	N	N	N		N	30650	1250	2	4.25	65266550	2246	52.31	30000	30800	28950	33800	25000	29400	29059.02	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	507	-24.96	-28.17	12	0.14	-1228.00	-1088.00	30800	20241226	-0.49	2670	20240419	1047.94	30800	-0.49	20241226	2670	1047.94	20240419	30800	-0.49	20241226	2670	1047.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
30	20241226	121111	57	100.00	KONEX	신고가		N	N	N	N		N	30650	1250	2	4.25	65266550	2246	52.31	30000	30800	28950	33800	25000	29400	29059.02	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	507	-24.96	-28.17	12	0.14	-1228.00	-1088.00	30800	20241226	-0.49	2670	20240419	1047.94	30800	-0.49	20241226	2670	1047.94	20240419	30800	-0.49	20241226	2670	1047.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
31	20241226	111110	57	100.00	KONEX	신고가		N	N	N	N		N	30650	1250	2	4.25	65266550	2246	52.31	30000	30800	28950	33800	25000	29400	29059.02	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	507	-24.96	-28.17	12	0.14	-1228.00	-1088.00	30800	20241226	-0.49	2670	20240419	1047.94	30800	-0.49	20241226	2670	1047.94	20240419	30800	-0.49	20241226	2670	1047.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
32	20241226	101113	57	100.00	KONEX	신고가		N	N	N	N		N	29900	500	2	1.70	8976450	305	7.10	30000	30800	29000	33800	25000	29400	29430.98	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	495	-24.35	-27.48	12	0.02	-1228.00	-1088.00	30800	20241226	-2.92	2670	20240419	1019.85	30800	-2.92	20241226	2670	1019.85	20240419	30800	-2.92	20241226	2670	1019.85	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
33	20241226	091114	57	100.00	KONEX	신고가		N	N	N	N		N	30000	600	2	2.04	60000	2	0.05	30000	30000	30000	33800	25000	29400	30000.00	0.00	0	0	31366	30382	28916	27932	26466	29650	27200	8	4400	500	17640	50	1	1655205	497	-24.43	-27.57	12	0.00	-1228.00	-1088.00	30000	20241226	0.00	2670	20240419	1023.60	30000	0.00	20241226	2670	1023.60	20240419	30000	0.00	20241226	2670	1023.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
34	20241224	161112	57	100.00	KONEX	신고가		N	N	N	N		N	29400	700	2	2.44	123716450	4294	158.86	29900	29900	27450	33000	24400	28700	28811.47	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	487	-23.94	-27.02	12	0.26	-1228.00	-1088.00	29900	20241224	-1.67	2670	20240419	1001.12	29900	-1.67	20241224	2670	1001.12	20240419	29900	-1.67	20241224	2670	1001.12	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
35	20241224	151112	57	100.00	KONEX	신고가		N	N	N	N		N	29400	700	2	2.44	123716450	4294	158.86	29900	29900	27450	33000	24400	28700	28811.47	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	487	-23.94	-27.02	12	0.26	-1228.00	-1088.00	29900	20241224	-1.67	2670	20240419	1001.12	29900	-1.67	20241224	2670	1001.12	20240419	29900	-1.67	20241224	2670	1001.12	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
36	20241224	141109	57	100.00	KONEX	신고가		N	N	N	N		N	28950	250	2	0.87	76546450	2613	96.67	29900	29900	27450	33000	24400	28700	29294.47	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	479	-23.57	-26.61	12	0.16	-1228.00	-1088.00	29900	20241224	-3.18	2670	20240419	984.27	29900	-3.18	20241224	2670	984.27	20240419	29900	-3.18	20241224	2670	984.27	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
37	20241224	131110	57	100.00	KONEX	신고가		N	N	N	N		N	28950	250	2	0.87	76546450	2613	96.67	29900	29900	27450	33000	24400	28700	29294.47	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	479	-23.57	-26.61	12	0.16	-1228.00	-1088.00	29900	20241224	-3.18	2670	20240419	984.27	29900	-3.18	20241224	2670	984.27	20240419	29900	-3.18	20241224	2670	984.27	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
38	20241224	121112	57	100.00	KONEX	신고가		N	N	N	N		N	29000	300	2	1.05	76256950	2603	96.30	29900	29900	27450	33000	24400	28700	29295.79	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	480	-23.62	-26.65	12	0.16	-1228.00	-1088.00	29900	20241224	-3.01	2670	20240419	986.14	29900	-3.01	20241224	2670	986.14	20240419	29900	-3.01	20241224	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
39	20241224	111113	57	100.00	KONEX	신고가		N	N	N	N		N	29000	300	2	1.05	49344950	1675	61.97	29900	29900	27450	33000	24400	28700	29459.67	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	480	-23.62	-26.65	12	0.10	-1228.00	-1088.00	29900	20241224	-3.01	2670	20240419	986.14	29900	-3.01	20241224	2670	986.14	20240419	29900	-3.01	20241224	2670	986.14	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
40	20241224	101110	57	100.00	KONEX	신고가		N	N	N	N		N	29900	1200	2	4.18	47256950	1603	59.30	29900	29900	27450	33000	24400	28700	29480.32	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	495	-24.35	-27.48	12	0.10	-1228.00	-1088.00	29900	20241224	0.00	2670	20240419	1019.85	29900	0.00	20241224	2670	1019.85	20240419	29900	0.00	20241224	2670	1019.85	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
41	20241224	091117	57	100.00	KONEX	신고가		N	N	N	N		N	29850	1150	2	4.01	59750	2	0.07	29900	29900	29850	33000	24400	28700	29875.00	0.00	0	0	30800	29750	28800	27750	26800	29275	27275	8	4300	500	17220	50	1	1655205	494	-24.31	-27.44	12	0.00	-1228.00	-1088.00	29900	20241224	-0.17	2670	20240419	1017.98	29900	-0.17	20241224	2670	1017.98	20240419	29900	-0.17	20241224	2670	1017.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
42	20241223	161102	57	100.00	KONEX	신고가		N	N	N	N		N	28700	850	2	3.05	75876150	2703	279.52	29850	29850	27850	32000	23700	27850	28071.09	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	475	-23.37	-26.38	12	0.16	-1228.00	-1088.00	29850	20241223	-3.85	2670	20240419	974.91	29850	-3.85	20241223	2670	974.91	20240419	29850	-3.85	20241223	2670	974.91	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
43	20241223	151107	57	100.00	KONEX	신고가		N	N	N	N		N	28800	950	2	3.41	72977450	2602	269.08	29850	29850	27850	32000	23700	27850	28046.68	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	477	-23.45	-26.47	12	0.16	-1228.00	-1088.00	29850	20241223	-3.52	2670	20240419	978.65	29850	-3.52	20241223	2670	978.65	20240419	29850	-3.52	20241223	2670	978.65	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
44	20241223	141103	57	100.00	KONEX	신고가		N	N	N	N		N	28850	1000	2	3.59	48907900	1744	180.35	29850	29850	27850	32000	23700	27850	28043.52	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	478	-23.49	-26.52	12	0.11	-1228.00	-1088.00	29850	20241223	-3.35	2670	20240419	980.52	29850	-3.35	20241223	2670	980.52	20240419	29850	-3.35	20241223	2670	980.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
45	20241223	131102	57	100.00	KONEX	신고가		N	N	N	N		N	29100	1250	2	4.49	35205300	1255	129.78	29850	29850	27850	32000	23700	27850	28052.03	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	482	-23.70	-26.75	12	0.08	-1228.00	-1088.00	29850	20241223	-2.51	2670	20240419	989.89	29850	-2.51	20241223	2670	989.89	20240419	29850	-2.51	20241223	2670	989.89	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
46	20241223	121105	57	100.00	KONEX	신고가		N	N	N	N		N	29500	1650	2	5.92	35059800	1250	129.27	29850	29850	27850	32000	23700	27850	28047.84	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	488	-24.02	-27.11	12	0.08	-1228.00	-1088.00	29850	20241223	-1.17	2670	20240419	1004.87	29850	-1.17	20241223	2670	1004.87	20240419	29850	-1.17	20241223	2670	1004.87	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
47	20241223	111102	57	100.00	KONEX	신고가		N	N	N	N		N	29500	1650	2	5.92	35059800	1250	129.27	29850	29850	27850	32000	23700	27850	28047.84	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	488	-24.02	-27.11	12	0.08	-1228.00	-1088.00	29850	20241223	-1.17	2670	20240419	1004.87	29850	-1.17	20241223	2670	1004.87	20240419	29850	-1.17	20241223	2670	1004.87	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
48	20241223	101055	57	100.00	KONEX	신고가		N	N	N	N		N	29650	1800	2	6.46	12627950	446	46.12	29850	29850	27900	32000	23700	27850	28313.79	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	491	-24.14	-27.25	12	0.03	-1228.00	-1088.00	29850	20241223	-0.67	2670	20240419	1010.49	29850	-0.67	20241223	2670	1010.49	20240419	29850	-0.67	20241223	2670	1010.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
49	20241223	091101	57	100.00	KONEX	신고가		N	N	N	N		N	29850	2000	2	7.18	119400	4	0.41	29850	29850	29850	32000	23700	27850	29850.00	0.00	0	0	28483	28166	27583	27266	26683	28325	27425	8	4150	500	16710	50	1	1655205	494	-24.31	-27.44	12	0.00	-1228.00	-1088.00	29850	20241223	0.00	2670	20240419	1017.98	29850	0.00	20241223	2670	1017.98	20240419	29850	0.00	20241223	2670	1017.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
50	20241220	161057	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
51	20241220	151100	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
52	20241220	141057	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
53	20241220	131056	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
54	20241220	121055	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
55	20241220	111055	57	100.00	KONEX			N	N	N	N		N	27850	100	2	0.36	26128750	967	36.11	27000	27900	27000	31900	23600	27750	27020.42	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	461	-22.68	-25.60	12	0.06	-1228.00	-1088.00	29800	20241219	-6.54	2670	20240419	943.07	29800	-6.54	20241219	2670	943.07	20240419	29800	-6.54	20241219	2670	943.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
56	20241220	101057	57	100.00	KONEX			N	N	N	N		N	27900	150	2	0.54	19242900	712	26.59	27000	27900	27000	31900	23600	27750	27026.54	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	462	-22.72	-25.64	12	0.04	-1228.00	-1088.00	29800	20241219	-6.38	2670	20240419	944.94	29800	-6.38	20241219	2670	944.94	20240419	29800	-6.38	20241219	2670	944.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
57	20241220	091058	57	100.00	KONEX			N	N	N	N		N	27750	0	3	0.00	0	0	0.00	0	0	0	31900	23600	27750	0.00	0.00	0	0	31616	29682	27866	25932	24116	28775	25025	8	4150	500	16650	50	1	1655205	459	-22.60	-25.51	12	0.00	-1228.00	-1088.00	29800	20241219	-6.88	2670	20240419	939.33	29800	-6.88	20241219	2670	939.33	20240419	29800	-6.88	20241219	2670	939.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
58	20241219	161053	57	100.00	KONEX	신고가		N	N	N	N		N	27750	-150	5	-0.54	73893600	2678	195.90	27900	29800	26050	32050	23750	27900	27592.83	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	459	-22.60	-25.51	12	0.16	-1228.00	-1088.00	29800	20241219	-6.88	2670	20240419	939.33	29800	-6.88	20241219	2670	939.33	20240419	29800	-6.88	20241219	2670	939.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
59	20241219	151052	57	100.00	KONEX	신고가		N	N	N	N		N	27750	-150	5	-0.54	73865850	2677	195.83	27900	29800	26050	32050	23750	27900	27592.77	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	459	-22.60	-25.51	12	0.16	-1228.00	-1088.00	29800	20241219	-6.88	2670	20240419	939.33	29800	-6.88	20241219	2670	939.33	20240419	29800	-6.88	20241219	2670	939.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
60	20241219	141054	57	100.00	KONEX	신고가		N	N	N	N		N	27750	-150	5	-0.54	72116450	2614	191.22	27900	29800	26050	32050	23750	27900	27588.54	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	459	-22.60	-25.51	12	0.16	-1228.00	-1088.00	29800	20241219	-6.88	2670	20240419	939.33	29800	-6.88	20241219	2670	939.33	20240419	29800	-6.88	20241219	2670	939.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
61	20241219	131052	57	100.00	KONEX	신고가		N	N	N	N		N	27300	-600	5	-2.15	63067400	2282	166.93	27900	29800	26050	32050	23750	27900	27636.90	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	452	-22.23	-25.09	12	0.14	-1228.00	-1088.00	29800	20241219	-8.39	2670	20240419	922.47	29800	-8.39	20241219	2670	922.47	20240419	29800	-8.39	20241219	2670	922.47	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
62	20241219	121055	57	100.00	KONEX	신고가		N	N	N	N		N	26250	-1650	5	-5.91	57427850	2066	151.13	27900	29800	26250	32050	23750	27900	27796.64	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	434	-21.38	-24.13	12	0.12	-1228.00	-1088.00	29800	20241219	-11.91	2670	20240419	883.15	29800	-11.91	20241219	2670	883.15	20240419	29800	-11.91	20241219	2670	883.15	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
63	20241219	111051	57	100.00	KONEX	신고가		N	N	N	N		N	29500	1600	2	5.73	34713650	1236	90.42	27900	29800	27700	32050	23750	27900	28085.48	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	488	-24.02	-27.11	12	0.07	-1228.00	-1088.00	29800	20241219	-1.01	2670	20240419	1004.87	29800	-1.01	20241219	2670	1004.87	20240419	29800	-1.01	20241219	2670	1004.87	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
64	20241219	101044	57	100.00	KONEX	신고가		N	N	N	N		N	29800	1900	2	6.81	27666400	991	72.49	27900	29800	27700	32050	23750	27900	27917.66	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	493	-24.27	-27.39	12	0.06	-1228.00	-1088.00	29800	20241219	0.00	2670	20240419	1016.10	29800	0.00	20241219	2670	1016.10	20240419	29800	0.00	20241219	2670	1016.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
65	20241219	091055	57	100.00	KONEX			N	N	N	N		N	27900	0	3	0.00	6138000	220	16.09	27900	27900	27900	32050	23750	27900	27900.00	0.00	0	0	28633	28266	27633	27266	26633	28450	27450	8	4150	500	16740	50	1	1655205	462	-22.72	-25.64	12	0.01	-1228.00	-1088.00	28000	20241218	-0.36	2670	20240419	944.94	28000	-0.36	20241218	2670	944.94	20240419	28000	-0.36	20241218	2670	944.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
66	20241218	161048	57	100.00	KONEX	신고가		N	N	N	N		N	27900	1000	2	3.72	37979350	1367	48.27	27000	28000	27000	30900	22900	26900	27782.99	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	462	-22.72	-25.64	12	0.08	-1228.00	-1088.00	28000	20241218	-0.36	2670	20240419	944.94	28000	-0.36	20241218	2670	944.94	20240419	28000	-0.36	20241218	2670	944.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
67	20241218	151053	57	100.00	KONEX	신고가		N	N	N	N		N	27900	1000	2	3.72	37700350	1357	47.92	27000	28000	27000	30900	22900	26900	27782.13	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	462	-22.72	-25.64	12	0.08	-1228.00	-1088.00	28000	20241218	-0.36	2670	20240419	944.94	28000	-0.36	20241218	2670	944.94	20240419	28000	-0.36	20241218	2670	944.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
68	20241218	141051	57	100.00	KONEX	신고가		N	N	N	N		N	27950	1050	2	3.90	24731850	892	31.50	27000	28000	27000	30900	22900	26900	27726.29	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	463	-22.76	-25.69	12	0.05	-1228.00	-1088.00	28000	20241218	-0.18	2670	20240419	946.82	28000	-0.18	20241218	2670	946.82	20240419	28000	-0.18	20241218	2670	946.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
69	20241218	131052	57	100.00	KONEX	신고가		N	N	N	N		N	27950	1050	2	3.90	24731850	892	31.50	27000	28000	27000	30900	22900	26900	27726.29	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	463	-22.76	-25.69	12	0.05	-1228.00	-1088.00	28000	20241218	-0.18	2670	20240419	946.82	28000	-0.18	20241218	2670	946.82	20240419	28000	-0.18	20241218	2670	946.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
70	20241218	121044	57	100.00	KONEX	신고가		N	N	N	N		N	27900	1000	2	3.72	8474100	310	10.95	27000	27950	27000	30900	22900	26900	27335.81	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	462	-22.72	-25.64	12	0.02	-1228.00	-1088.00	27950	20241218	-0.18	2670	20240419	944.94	27950	-0.18	20241218	2670	944.94	20240419	27950	-0.18	20241218	2670	944.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
71	20241218	111050	57	100.00	KONEX	신고가		N	N	N	N		N	27950	1050	2	3.90	8222750	301	10.63	27000	27950	27000	30900	22900	26900	27318.11	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	463	-22.76	-25.69	12	0.02	-1228.00	-1088.00	27950	20241218	0.00	2670	20240419	946.82	27950	0.00	20241218	2670	946.82	20240419	27950	0.00	20241218	2670	946.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
72	20241218	101051	57	100.00	KONEX	신고가		N	N	N	N		N	27950	1050	2	3.90	5623600	208	7.34	27000	27950	27000	30900	22900	26900	27036.54	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	463	-22.76	-25.69	12	0.01	-1228.00	-1088.00	27950	20241218	0.00	2670	20240419	946.82	27950	0.00	20241218	2670	946.82	20240419	27950	0.00	20241218	2670	946.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
73	20241218	091054	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	0	0	0.00	0	0	0	30900	22900	26900	0.00	0.00	0	0	28266	27582	26316	25632	24366	27925	25975	8	4000	500	16140	50	1	1655205	445	-21.91	-24.72	12	0.00	-1228.00	-1088.00	27000	20241217	-0.37	2670	20240419	907.49	27000	-0.37	20241217	2670	907.49	20240419	27000	-0.37	20241217	2670	907.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
74	20241217	161046	57	100.00	KONEX	신고가		N	N	N	N		N	26900	1900	2	7.60	75328750	2832	53.80	25500	27000	25050	28750	21250	25000	26599.13	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	445	-21.91	-24.72	12	0.17	-1228.00	-1088.00	27000	20241217	-0.37	2670	20240419	907.49	27000	-0.37	20241217	2670	907.49	20240419	27000	-0.37	20241217	2670	907.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
75	20241217	151050	57	100.00	KONEX	신고가		N	N	N	N		N	26950	1950	2	7.80	66569650	2507	47.63	25500	26950	25050	28750	21250	25000	26553.51	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	446	-21.95	-24.77	12	0.15	-1228.00	-1088.00	26950	20241217	0.00	2670	20240419	909.36	26950	0.00	20241217	2670	909.36	20240419	26950	0.00	20241217	2670	909.36	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
76	20241217	141041	57	100.00	KONEX	신고가		N	N	N	N		N	26500	1500	2	6.00	16971350	660	12.54	25500	26500	25050	28750	21250	25000	25714.17	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	439	-21.58	-24.36	12	0.04	-1228.00	-1088.00	26500	20241217	0.00	2670	20240419	892.51	26500	0.00	20241217	2670	892.51	20240419	26500	0.00	20241217	2670	892.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
77	20241217	131038	57	100.00	KONEX			N	N	N	N		N	25800	800	2	3.20	13390300	518	9.84	25500	26000	25500	28750	21250	25000	25850.00	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	427	-21.01	-23.71	12	0.03	-1228.00	-1088.00	26400	20241216	-2.27	2670	20240419	866.29	26400	-2.27	20241216	2670	866.29	20240419	26400	-2.27	20241216	2670	866.29	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
78	20241217	121012	57	100.00	KONEX			N	N	N	N		N	25800	800	2	3.20	7301500	282	5.36	25500	26000	25500	28750	21250	25000	25891.84	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	427	-21.01	-23.71	12	0.02	-1228.00	-1088.00	26400	20241216	-2.27	2670	20240419	866.29	26400	-2.27	20241216	2670	866.29	20240419	26400	-2.27	20241216	2670	866.29	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
79	20241217	111025	57	100.00	KONEX			N	N	N	N		N	25800	800	2	3.20	7301500	282	5.36	25500	26000	25500	28750	21250	25000	25891.84	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	427	-21.01	-23.71	12	0.02	-1228.00	-1088.00	26400	20241216	-2.27	2670	20240419	866.29	26400	-2.27	20241216	2670	866.29	20240419	26400	-2.27	20241216	2670	866.29	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
80	20241217	101032	57	100.00	KONEX			N	N	N	N		N	26000	1000	2	4.00	4721500	182	3.46	25500	26000	25500	28750	21250	25000	25942.31	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	430	-21.17	-23.90	12	0.01	-1228.00	-1088.00	26400	20241216	-1.52	2670	20240419	873.78	26400	-1.52	20241216	2670	873.78	20240419	26400	-1.52	20241216	2670	873.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
81	20241217	091048	57	100.00	KONEX			N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	28750	21250	25000	0.00	0.00	0	0	27900	26450	24950	23500	22000	27175	24225	8	3750	500	15000	50	1	1655205	414	-20.36	-22.98	12	0.00	-1228.00	-1088.00	26400	20241216	-5.30	2670	20240419	836.33	26400	-5.30	20241216	2670	836.33	20240419	26400	-5.30	20241216	2670	836.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
82	20241216	161038	57	100.00	KONEX	신고가		N	N	N	N		N	25000	2000	2	8.70	135597650	5264	439.77	23450	26400	23450	26450	19550	23000	25759.43	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	414	-20.36	-22.98	12	0.32	-1228.00	-1088.00	26400	20241216	-5.30	2670	20240419	836.33	26400	-5.30	20241216	2670	836.33	20240419	26400	-5.30	20241216	2670	836.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
83	20241216	151048	57	100.00	KONEX	신고가		N	N	N	N		N	25000	2000	2	8.70	135321950	5253	438.85	23450	26400	23450	26450	19550	23000	25760.89	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	414	-20.36	-22.98	12	0.32	-1228.00	-1088.00	26400	20241216	-5.30	2670	20240419	836.33	26400	-5.30	20241216	2670	836.33	20240419	26400	-5.30	20241216	2670	836.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
84	20241216	141046	57	100.00	KONEX	신고가		N	N	N	N		N	25950	2950	2	12.83	125894550	4876	407.35	23450	26400	23450	26450	19550	23000	25819.23	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	430	-21.13	-23.85	12	0.29	-1228.00	-1088.00	26400	20241216	-1.70	2670	20240419	871.91	26400	-1.70	20241216	2670	871.91	20240419	26400	-1.70	20241216	2670	871.91	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
85	20241216	131048	57	100.00	KONEX	신고가		N	N	N	N		N	26000	3000	2	13.04	77717850	3030	253.13	23450	26000	23450	26450	19550	23000	25649.46	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	430	-21.17	-23.90	12	0.18	-1228.00	-1088.00	26000	20241216	0.00	2670	20240419	873.78	26000	0.00	20241216	2670	873.78	20240419	26000	0.00	20241216	2670	873.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
86	20241216	121047	57	100.00	KONEX	신고가		N	N	N	N		N	25000	2000	2	8.70	15723100	618	51.63	23450	25850	23450	26450	19550	23000	25441.91	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	414	-20.36	-22.98	12	0.04	-1228.00	-1088.00	25850	20241216	-3.29	2670	20240419	836.33	25850	-3.29	20241216	2670	836.33	20240419	25850	-3.29	20241216	2670	836.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
87	20241216	111046	57	100.00	KONEX	신고가		N	N	N	N		N	25750	2750	2	11.96	2150600	88	7.35	23450	25850	23450	26450	19550	23000	24438.64	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	426	-20.97	-23.67	12	0.01	-1228.00	-1088.00	25850	20241216	-0.39	2670	20240419	864.42	25850	-0.39	20241216	2670	864.42	20240419	25850	-0.39	20241216	2670	864.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
88	20241216	101047	57	100.00	KONEX			N	N	N	N		N	24000	1000	2	4.35	1302950	55	4.59	23450	24000	23450	26450	19550	23000	23690.00	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	397	-19.54	-22.06	12	0.00	-1228.00	-1088.00	25000	20241213	-4.00	2670	20240419	798.88	25000	-4.00	20241213	2670	798.88	20240419	25000	-4.00	20241213	2670	798.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
89	20241216	091047	57	100.00	KONEX			N	N	N	N		N	23450	450	2	1.96	234500	10	0.84	23450	23450	23450	26450	19550	23000	23450.00	0.00	0	0	26333	24666	23333	21666	20333	25500	22500	8	3450	500	13800	50	1	1655205	388	-19.10	-21.55	12	0.00	-1228.00	-1088.00	25000	20241213	-6.20	2670	20240419	778.28	25000	-6.20	20241213	2670	778.28	20240419	25000	-6.20	20241213	2670	778.28	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
90	20241213	161039	57	100.00	KONEX	신고가		N	N	N	N		N	23000	1050	2	4.78	27829150	1197	101.01	22000	25000	22000	25200	18700	21950	23249.08	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	381	-18.73	-21.14	12	0.07	-1228.00	-1088.00	25000	20241213	-8.00	2670	20240419	761.42	25000	-8.00	20241213	2670	761.42	20240419	25000	-8.00	20241213	2670	761.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
91	20241213	151044	57	100.00	KONEX	신고가		N	N	N	N		N	23000	1050	2	4.78	27829150	1197	101.01	22000	25000	22000	25200	18700	21950	23249.08	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	381	-18.73	-21.14	12	0.07	-1228.00	-1088.00	25000	20241213	-8.00	2670	20240419	761.42	25000	-8.00	20241213	2670	761.42	20240419	25000	-8.00	20241213	2670	761.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
92	20241213	141044	57	100.00	KONEX	신고가		N	N	N	N		N	23000	1050	2	4.78	27208150	1170	98.73	22000	25000	22000	25200	18700	21950	23254.83	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	381	-18.73	-21.14	12	0.07	-1228.00	-1088.00	25000	20241213	-8.00	2670	20240419	761.42	25000	-8.00	20241213	2670	761.42	20240419	25000	-8.00	20241213	2670	761.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
93	20241213	131045	57	100.00	KONEX	신고가		N	N	N	N		N	23000	1050	2	4.78	27208150	1170	98.73	22000	25000	22000	25200	18700	21950	23254.83	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	381	-18.73	-21.14	12	0.07	-1228.00	-1088.00	25000	20241213	-8.00	2670	20240419	761.42	25000	-8.00	20241213	2670	761.42	20240419	25000	-8.00	20241213	2670	761.42	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
94	20241213	121045	57	100.00	KONEX	신고가		N	N	N	N		N	22000	50	2	0.23	19595600	839	70.80	22000	25000	22000	25200	18700	21950	23355.90	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	364	-17.92	-20.22	12	0.05	-1228.00	-1088.00	25000	20241213	-12.00	2670	20240419	723.97	25000	-12.00	20241213	2670	723.97	20240419	25000	-12.00	20241213	2670	723.97	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
95	20241213	111043	57	100.00	KONEX	신고가		N	N	N	N		N	24000	2050	2	9.34	17457050	744	62.78	22000	25000	22000	25200	18700	21950	23463.78	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	397	-19.54	-22.06	12	0.04	-1228.00	-1088.00	25000	20241213	-4.00	2670	20240419	798.88	25000	-4.00	20241213	2670	798.88	20240419	25000	-4.00	20241213	2670	798.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
96	20241213	101035	57	100.00	KONEX	신고가		N	N	N	N		N	24500	2550	2	11.62	10513450	452	38.14	22000	25000	22000	25200	18700	21950	23259.85	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	406	-19.95	-22.52	12	0.03	-1228.00	-1088.00	25000	20241213	-2.00	2670	20240419	817.60	25000	-2.00	20241213	2670	817.60	20240419	25000	-2.00	20241213	2670	817.60	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
97	20241213	091042	57	100.00	KONEX	신고가		N	N	N	N		N	24900	2950	2	13.44	316800	14	1.18	22000	25000	22000	25200	18700	21950	22628.57	0.00	0	0	23350	22650	21800	21100	20250	22225	20675	8	3250	500	13170	50	1	1655205	412	-20.28	-22.89	12	0.00	-1228.00	-1088.00	25000	20241213	-0.40	2670	20240419	832.58	25000	-0.40	20241213	2670	832.58	20240419	25000	-0.40	20241213	2670	832.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
98	20241212	161044	57	100.00	KONEX	신고가		N	N	N	N		N	21950	450	2	2.09	25507500	1185	41.74	22000	22500	20950	24700	18300	21500	21525.32	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	363	-17.87	-20.17	12	0.07	-1228.00	-1088.00	22500	20241212	-2.44	2670	20240419	722.10	22500	-2.44	20241212	2670	722.10	20240419	22500	-2.44	20241212	2670	722.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
99	20241212	151037	57	100.00	KONEX	신고가		N	N	N	N		N	21950	450	2	2.09	25353850	1178	41.49	22000	22500	20950	24700	18300	21500	21522.79	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	363	-17.87	-20.17	12	0.07	-1228.00	-1088.00	22500	20241212	-2.44	2670	20240419	722.10	22500	-2.44	20241212	2670	722.10	20240419	22500	-2.44	20241212	2670	722.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
100	20241212	141035	57	100.00	KONEX	신고가		N	N	N	N		N	21000	-500	5	-2.33	22377950	1036	36.49	22000	22500	21000	24700	18300	21500	21600.34	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	348	-17.10	-19.30	12	0.06	-1228.00	-1088.00	22500	20241212	-6.67	2670	20240419	686.52	22500	-6.67	20241212	2670	686.52	20240419	22500	-6.67	20241212	2670	686.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
101	20241212	131023	57	100.00	KONEX	신고가		N	N	N	N		N	22450	950	2	4.42	13639900	623	21.94	22000	22500	21000	24700	18300	21500	21893.90	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	372	-18.28	-20.63	12	0.04	-1228.00	-1088.00	22500	20241212	-0.22	2670	20240419	740.82	22500	-0.22	20241212	2670	740.82	20240419	22500	-0.22	20241212	2670	740.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
102	20241212	121018	57	100.00	KONEX	신고가		N	N	N	N		N	22450	950	2	4.42	12921500	591	20.82	22000	22500	21000	24700	18300	21500	21863.79	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	372	-18.28	-20.63	12	0.04	-1228.00	-1088.00	22500	20241212	-0.22	2670	20240419	740.82	22500	-0.22	20241212	2670	740.82	20240419	22500	-0.22	20241212	2670	740.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
103	20241212	111030	57	100.00	KONEX	신고가		N	N	N	N		N	22450	950	2	4.42	12764350	584	20.57	22000	22500	21000	24700	18300	21500	21856.76	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	372	-18.28	-20.63	12	0.04	-1228.00	-1088.00	22500	20241212	-0.22	2670	20240419	740.82	22500	-0.22	20241212	2670	740.82	20240419	22500	-0.22	20241212	2670	740.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
104	20241212	101027	57	100.00	KONEX	신고가		N	N	N	N		N	22000	500	2	2.33	9929900	457	16.10	22000	22500	21000	24700	18300	21500	21728.45	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	364	-17.92	-20.22	12	0.03	-1228.00	-1088.00	22500	20241212	-2.22	2670	20240419	723.97	22500	-2.22	20241212	2670	723.97	20240419	22500	-2.22	20241212	2670	723.97	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
105	20241212	091037	57	100.00	KONEX	신고가		N	N	N	N		N	22500	1000	2	4.65	44500	2	0.07	22000	22500	22000	24700	18300	21500	22250.00	0.00	0	0	23033	22266	20883	20116	18733	22650	20500	8	3200	500	12900	50	1	1655205	372	-18.32	-20.68	12	0.00	-1228.00	-1088.00	22500	20241212	0.00	2670	20240419	742.70	22500	0.00	20241212	2670	742.70	20240419	22500	0.00	20241212	2670	742.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
106	20241211	161030	57	100.00	KONEX	신고가		N	N	N	N		N	21500	2530	2	13.34	61263700	2839	42.27	19500	21650	19500	21800	16130	18970	21579.32	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	356	-17.51	-19.76	12	0.17	-1228.00	-1088.00	21650	20241211	-0.69	2670	20240419	705.24	21650	-0.69	20241211	2670	705.24	20240419	21650	-0.69	20241211	2670	705.24	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
107	20241211	151009	57	100.00	KONEX	신고가		N	N	N	N		N	21450	2480	2	13.07	56899200	2636	39.25	19500	21650	19500	21800	16130	18970	21585.43	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	355	-17.47	-19.72	12	0.16	-1228.00	-1088.00	21650	20241211	-0.92	2670	20240419	703.37	21650	-0.92	20241211	2670	703.37	20240419	21650	-0.92	20241211	2670	703.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
108	20241211	141037	57	100.00	KONEX	신고가		N	N	N	N		N	21600	2630	2	13.86	50332450	2331	34.71	19500	21650	19500	21800	16130	18970	21592.64	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	358	-17.59	-19.85	12	0.14	-1228.00	-1088.00	21650	20241211	-0.23	2670	20240419	708.99	21650	-0.23	20241211	2670	708.99	20240419	21650	-0.23	20241211	2670	708.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
109	20241211	131039	57	100.00	KONEX	신고가		N	N	N	N		N	21600	2630	2	13.86	50332450	2331	34.71	19500	21650	19500	21800	16130	18970	21592.64	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	358	-17.59	-19.85	12	0.14	-1228.00	-1088.00	21650	20241211	-0.23	2670	20240419	708.99	21650	-0.23	20241211	2670	708.99	20240419	21650	-0.23	20241211	2670	708.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
110	20241211	121040	57	100.00	KONEX	신고가		N	N	N	N		N	21600	2630	2	13.86	47956450	2221	33.07	19500	21650	19500	21800	16130	18970	21592.28	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	358	-17.59	-19.85	12	0.13	-1228.00	-1088.00	21650	20241211	-0.23	2670	20240419	708.99	21650	-0.23	20241211	2670	708.99	20240419	21650	-0.23	20241211	2670	708.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
111	20241211	111036	57	100.00	KONEX	신고가		N	N	N	N		N	21600	2630	2	13.86	46511650	2153	32.06	19500	21650	19500	21800	16130	18970	21603.18	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	358	-17.59	-19.85	12	0.13	-1228.00	-1088.00	21650	20241211	-0.23	2670	20240419	708.99	21650	-0.23	20241211	2670	708.99	20240419	21650	-0.23	20241211	2670	708.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
112	20241211	101037	57	100.00	KONEX	신고가		N	N	N	N		N	21650	2680	2	14.13	44299550	2048	30.49	19500	21650	19500	21800	16130	18970	21630.64	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	50	1	1655205	358	-17.63	-19.90	12	0.12	-1228.00	-1088.00	21650	20241211	0.00	2670	20240419	710.86	21650	0.00	20241211	2670	710.86	20240419	21650	0.00	20241211	2670	710.86	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
113	20241211	091042	57	100.00	KONEX	신고가		N	N	N	N		N	19900	930	2	4.90	119000	6	0.09	19500	19900	19500	21800	16130	18970	19833.33	0.00	0	0	20283	19626	18313	17656	16343	19955	17985	8	2830	500	11380	10	1	1655205	329	-16.21	-18.29	12	0.00	-1228.00	-1088.00	19900	20241211	0.00	2670	20240419	645.32	19900	0.00	20241211	2670	645.32	20240419	19900	0.00	20241211	2670	645.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
114	20241210	161027	57	100.00	KONEX	신고가		N	N	N	N		N	18970	2470	1	14.97	121071900	6716	1540.37	17000	18970	17000	18970	14030	16500	18027.38	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	314	-15.45	-17.44	12	0.41	-1228.00	-1088.00	18970	20241210	0.00	2670	20240419	610.49	18970	0.00	20241210	2670	610.49	20240419	18970	0.00	20241210	2670	610.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
115	20241210	151030	57	100.00	KONEX	신고가		N	N	N	N		N	18970	2470	1	14.97	121071900	6716	1540.37	17000	18970	17000	18970	14030	16500	18027.38	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	314	-15.45	-17.44	12	0.41	-1228.00	-1088.00	18970	20241210	0.00	2670	20240419	610.49	18970	0.00	20241210	2670	610.49	20240419	18970	0.00	20241210	2670	610.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
116	20241210	141030	57	100.00	KONEX	신고가		N	N	N	N		N	18950	2450	2	14.85	81933010	4651	1066.74	17000	18950	17000	18970	14030	16500	17616.21	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	314	-15.43	-17.42	12	0.28	-1228.00	-1088.00	18950	20241210	0.00	2670	20240419	609.74	18950	0.00	20241210	2670	609.74	20240419	18950	0.00	20241210	2670	609.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
117	20241210	131030	57	100.00	KONEX	신고가		N	N	N	N		N	17500	1000	2	6.06	81877560	4648	1066.06	17000	18500	17000	18970	14030	16500	17615.65	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	290	-14.25	-16.08	12	0.28	-1228.00	-1088.00	18500	20241210	-5.41	2670	20240419	555.43	18500	-5.41	20241210	2670	555.43	20240419	18500	-5.41	20241210	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
118	20241210	121029	57	100.00	KONEX	신고가		N	N	N	N		N	18000	1500	2	9.09	76488960	4340	995.41	17000	18500	17000	18970	14030	16500	17624.18	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	298	-14.66	-16.54	12	0.26	-1228.00	-1088.00	18500	20241210	-2.70	2670	20240419	574.16	18500	-2.70	20241210	2670	574.16	20240419	18500	-2.70	20241210	2670	574.16	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
119	20241210	111029	57	100.00	KONEX			N	N	N	N		N	18000	1500	2	9.09	52296500	2996	687.16	17000	18000	17000	18970	14030	16500	17455.44	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	298	-14.66	-16.54	12	0.18	-1228.00	-1088.00	18100	20241128	-0.55	2670	20240419	574.16	18100	-0.55	20241128	2670	574.16	20240419	18100	-0.55	20241128	2670	574.16	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
120	20241210	101030	57	100.00	KONEX			N	N	N	N		N	17000	500	2	3.03	17000	1	0.23	17000	17000	17000	18970	14030	16500	17000.00	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
121	20241210	091036	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
122	20241209	161026	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	7279500	436	9.40	17000	17000	16000	18970	14030	16500	16696.10	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.03	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
123	20241209	151028	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	7279500	436	9.40	17000	17000	16000	18970	14030	16500	16696.10	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.03	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
124	20241209	141028	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	7279500	436	9.40	17000	17000	16000	18970	14030	16500	16696.10	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.03	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
125	20241209	131031	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	7279500	436	9.40	17000	17000	16000	18970	14030	16500	16696.10	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.03	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
126	20241209	121027	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	7263000	435	9.38	17000	17000	16000	18970	14030	16500	16696.55	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.03	-1228.00	-1088.00	18100	20241128	-11.60	2670	20240419	499.25	18100	-11.60	20241128	2670	499.25	20240419	18100	-11.60	20241128	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
127	20241209	111028	57	100.00	KONEX			N	N	N	N		N	17000	500	2	3.03	6015000	357	7.70	17000	17000	16000	18970	14030	16500	16848.74	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	281	-13.84	-15.62	12	0.02	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
128	20241209	101025	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	5484500	324	6.99	17000	17000	16000	18970	14030	16500	16927.47	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.02	-1228.00	-1088.00	18100	20241128	-11.60	2670	20240419	499.25	18100	-11.60	20241128	2670	499.25	20240419	18100	-11.60	20241128	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
129	20241209	091020	57	100.00	KONEX			N	N	N	N		N	17000	500	2	3.03	5100000	300	6.47	17000	17000	17000	18970	14030	16500	17000.00	0.00	0	0	16966	16732	16366	16132	15766	16550	15950	8	2470	500	9900	10	1	1655205	281	-13.84	-15.62	12	0.02	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
130	20241206	161018	57	100.00	KONEX			N	N	N	N		N	16500	-10	5	-0.06	74331950	4636	5208.99	16600	16600	16000	18980	14040	16510	16033.64	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.28	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
131	20241206	151022	57	100.00	KONEX			N	N	N	N		N	16500	-10	5	-0.06	74331950	4636	5208.99	16600	16600	16000	18980	14040	16510	16033.64	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.28	-1228.00	-1088.00	18100	20241128	-8.84	2670	20240419	517.98	18100	-8.84	20241128	2670	517.98	20240419	18100	-8.84	20241128	2670	517.98	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
132	20241206	141020	57	100.00	KONEX			N	N	N	N		N	16000	-510	5	-3.09	52203450	3253	3655.06	16600	16600	16000	18980	14040	16510	16047.79	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.20	-1228.00	-1088.00	18100	20241128	-11.60	2670	20240419	499.25	18100	-11.60	20241128	2670	499.25	20240419	18100	-11.60	20241128	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
133	20241206	131020	57	100.00	KONEX			N	N	N	N		N	16000	-510	5	-3.09	51643450	3218	3615.73	16600	16600	16000	18980	14040	16510	16048.31	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.19	-1228.00	-1088.00	18100	20241128	-11.60	2670	20240419	499.25	18100	-11.60	20241128	2670	499.25	20240419	18100	-11.60	20241128	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
134	20241206	121015	57	100.00	KONEX			N	N	N	N		N	16000	-510	5	-3.09	32027450	1992	2238.20	16600	16600	16000	18980	14040	16510	16078.04	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	265	-13.03	-14.71	12	0.12	-1228.00	-1088.00	18100	20241128	-11.60	2670	20240419	499.25	18100	-11.60	20241128	2670	499.25	20240419	18100	-11.60	20241128	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
135	20241206	111011	57	100.00	KONEX			N	N	N	N		N	16510	0	3	0.00	1657300	100	112.36	16600	16600	16510	18980	14040	16510	16573.00	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.01	-1228.00	-1088.00	18100	20241128	-8.78	2670	20240419	518.35	18100	-8.78	20241128	2670	518.35	20240419	18100	-8.78	20241128	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
136	20241206	101011	57	100.00	KONEX			N	N	N	N		N	16510	0	3	0.00	0	0	0.00	0	0	0	18980	14040	16510	0.00	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	18100	20241128	-8.78	2670	20240419	518.35	18100	-8.78	20241128	2670	518.35	20240419	18100	-8.78	20241128	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
137	20241206	091019	57	100.00	KONEX			N	N	N	N		N	16510	0	3	0.00	0	0	0.00	0	0	0	18980	14040	16510	0.00	0.00	0	0	17836	17172	16836	16172	15836	17505	16505	8	2470	500	9900	10	1	1655205	273	-13.44	-15.17	12	0.00	-1228.00	-1088.00	18100	20241128	-8.78	2670	20240419	518.35	18100	-8.78	20241128	2670	518.35	20240419	18100	-8.78	20241128	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
138	20241205	160959	57	100.00	KONEX			N	N	N	N		N	16510	-490	5	-2.88	1471520	89	20.27	16500	17500	16500	19550	14450	17000	16533.93	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	273	-13.44	-15.17	12	0.01	-1228.00	-1088.00	18100	20241128	-8.78	2670	20240419	518.35	18100	-8.78	20241128	2670	518.35	20240419	18100	-8.78	20241128	2670	518.35	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
139	20241205	151007	57	100.00	KONEX			N	N	N	N		N	17500	500	2	2.94	1371000	83	18.91	16500	17500	16500	19550	14450	17000	16518.07	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	290	-14.25	-16.08	12	0.01	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
140	20241205	140951	57	100.00	KONEX			N	N	N	N		N	17500	500	2	2.94	1371000	83	18.91	16500	17500	16500	19550	14450	17000	16518.07	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	290	-14.25	-16.08	12	0.01	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
141	20241205	131001	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	1353500	82	18.68	16500	17000	16500	19550	14450	17000	16506.10	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
142	20241205	121001	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
143	20241205	111000	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
144	20241205	100959	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
145	20241205	091005	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18000	17500	17000	16500	16000	17250	16250	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
146	20241204	160943	57	100.00	KONEX			N	N	N	N		N	17000	-310	5	-1.79	7494850	439	133.84	17500	17500	16500	19900	14720	17310	17072.55	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	281	-13.84	-15.62	12	0.03	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
147	20241204	150944	57	100.00	KONEX			N	N	N	N		N	17250	-60	5	-0.35	4709250	273	83.23	17500	17500	17000	19900	14720	17310	17250.00	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	286	-14.05	-15.85	12	0.02	-1228.00	-1088.00	18100	20241128	-4.70	2670	20240419	546.07	18100	-4.70	20241128	2670	546.07	20240419	18100	-4.70	20241128	2670	546.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
148	20241204	140946	57	100.00	KONEX			N	N	N	N		N	17250	-60	5	-0.35	4174500	242	73.78	17500	17500	17000	19900	14720	17310	17250.00	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	286	-14.05	-15.85	12	0.01	-1228.00	-1088.00	18100	20241128	-4.70	2670	20240419	546.07	18100	-4.70	20241128	2670	546.07	20240419	18100	-4.70	20241128	2670	546.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
149	20241204	130938	57	100.00	KONEX			N	N	N	N		N	17250	-60	5	-0.35	4174500	242	73.78	17500	17500	17000	19900	14720	17310	17250.00	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	286	-14.05	-15.85	12	0.01	-1228.00	-1088.00	18100	20241128	-4.70	2670	20240419	546.07	18100	-4.70	20241128	2670	546.07	20240419	18100	-4.70	20241128	2670	546.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
150	20241204	120934	57	100.00	KONEX			N	N	N	N		N	17250	-60	5	-0.35	362500	21	6.40	17500	17500	17250	19900	14720	17310	17261.90	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	286	-14.05	-15.85	12	0.00	-1228.00	-1088.00	18100	20241128	-4.70	2670	20240419	546.07	18100	-4.70	20241128	2670	546.07	20240419	18100	-4.70	20241128	2670	546.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
151	20241204	110926	57	100.00	KONEX			N	N	N	N		N	17250	-60	5	-0.35	362500	21	6.40	17500	17500	17250	19900	14720	17310	17261.90	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	286	-14.05	-15.85	12	0.00	-1228.00	-1088.00	18100	20241128	-4.70	2670	20240419	546.07	18100	-4.70	20241128	2670	546.07	20240419	18100	-4.70	20241128	2670	546.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
152	20241204	100929	57	100.00	KONEX			N	N	N	N		N	17500	190	2	1.10	17500	1	0.30	17500	17500	17500	19900	14720	17310	17500.00	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	290	-14.25	-16.08	12	0.00	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
153	20241204	090950	57	100.00	KONEX			N	N	N	N		N	17310	0	3	0.00	0	0	0.00	0	0	0	19900	14720	17310	0.00	0.00	0	0	17783	17546	17273	17036	16763	17410	16900	8	2590	500	10380	10	1	1655205	287	-14.10	-15.91	12	0.00	-1228.00	-1088.00	18100	20241128	-4.36	2670	20240419	548.31	18100	-4.36	20241128	2670	548.31	20240419	18100	-4.36	20241128	2670	548.31	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
154	20241203	161026	57	100.00	KONEX			N	N	N	N		N	17310	310	2	1.82	5660610	328	33.85	17500	17510	17000	19550	14450	17000	17257.96	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	287	-14.10	-15.91	12	0.02	-1228.00	-1088.00	18100	20241128	-4.36	2670	20240419	548.31	18100	-4.36	20241128	2670	548.31	20240419	18100	-4.36	20241128	2670	548.31	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
155	20241203	151105	57	100.00	KONEX			N	N	N	N		N	17300	300	2	1.76	2146710	125	12.90	17500	17510	17000	19550	14450	17000	17173.68	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	286	-14.09	-15.90	12	0.01	-1228.00	-1088.00	18100	20241128	-4.42	2670	20240419	547.94	18100	-4.42	20241128	2670	547.94	20240419	18100	-4.42	20241128	2670	547.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
156	20241203	141044	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	2129410	124	12.80	17500	17510	17000	19550	14450	17000	17172.66	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.01	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
157	20241203	131044	57	100.00	KONEX			N	N	N	N		N	17310	310	2	1.82	1075410	62	6.40	17500	17510	17310	19550	14450	17000	17345.32	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	287	-14.10	-15.91	12	0.00	-1228.00	-1088.00	18100	20241128	-4.36	2670	20240419	548.31	18100	-4.36	20241128	2670	548.31	20240419	18100	-4.36	20241128	2670	548.31	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
158	20241203	121056	57	100.00	KONEX			N	N	N	N		N	17310	310	2	1.82	1075410	62	6.40	17500	17510	17310	19550	14450	17000	17345.32	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	287	-14.10	-15.91	12	0.00	-1228.00	-1088.00	18100	20241128	-4.36	2670	20240419	548.31	18100	-4.36	20241128	2670	548.31	20240419	18100	-4.36	20241128	2670	548.31	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
159	20241203	111036	57	100.00	KONEX			N	N	N	N		N	17500	500	2	2.94	17500	1	0.10	17500	17500	17500	19550	14450	17000	17500.00	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	290	-14.25	-16.08	12	0.00	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
160	20241203	101023	57	100.00	KONEX			N	N	N	N		N	17500	500	2	2.94	17500	1	0.10	17500	17500	17500	19550	14450	17000	17500.00	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	290	-14.25	-16.08	12	0.00	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
161	20241203	091014	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18320	17660	17330	16670	16340	17495	16505	8	2550	500	10200	10	1	1655205	281	-13.84	-15.62	12	0.00	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
162	20241202	160957	57	100.00	KONEX			N	N	N	N		N	17000	-380	5	-2.19	16774590	969	51.41	17500	17990	17000	19980	14780	17380	17311.24	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	281	-13.84	-15.62	12	0.06	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
163	20241202	151123	57	100.00	KONEX			N	N	N	N		N	17000	-380	5	-2.19	16774590	969	51.41	17500	17990	17000	19980	14780	17380	17311.24	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	281	-13.84	-15.62	12	0.06	-1228.00	-1088.00	18100	20241128	-6.08	2670	20240419	536.70	18100	-6.08	20241128	2670	536.70	20240419	18100	-6.08	20241128	2670	536.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
164	20241202	141035	57	100.00	KONEX			N	N	N	N		N	17200	-180	5	-1.04	11164590	639	33.90	17500	17990	17200	19980	14780	17380	17471.97	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	285	-14.01	-15.81	12	0.04	-1228.00	-1088.00	18100	20241128	-4.97	2670	20240419	544.19	18100	-4.97	20241128	2670	544.19	20240419	18100	-4.97	20241128	2670	544.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
165	20241202	131013	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	10132590	579	30.72	17500	17990	17460	19980	14780	17380	17500.16	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	290	-14.25	-16.08	12	0.03	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
166	20241202	121032	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	10132590	579	30.72	17500	17990	17460	19980	14780	17380	17500.16	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	290	-14.25	-16.08	12	0.03	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
167	20241202	110940	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	1802590	103	5.46	17500	17990	17460	19980	14780	17380	17500.87	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	290	-14.25	-16.08	12	0.01	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
168	20241202	100948	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	1452990	83	4.40	17500	17990	17500	19980	14780	17380	17505.90	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	290	-14.25	-16.08	12	0.01	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
169	20241202	090944	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	17500	1	0.05	17500	17500	17500	19980	14780	17380	17500.00	0.00	0	0	17993	17686	17093	16786	16193	17840	16940	8	2600	500	10420	10	1	1655205	290	-14.25	-16.08	12	0.00	-1228.00	-1088.00	18100	20241128	-3.31	2670	20240419	555.43	18100	-3.31	20241128	2670	555.43	20240419	18100	-3.31	20241128	2670	555.43	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N