KissMeData/322970/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	161227	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20241231	151211	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20241231	141226	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20241231	131227	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20241231	121226	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20241231	111226	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20241231	101218	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20241231	091221	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20241230	161219	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2050695	885	29500.00	2300	2370	2250	2715	2015	2365	2317.17	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20241230	151222	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2027395	875	29166.67	2300	2370	2250	2715	2015	2365	2317.02	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20241230	141222	57	100.00	KONEX			N	N	N	N		N	2330	-35	5	-1.48	2027395	875	29166.67	2300	2370	2250	2715	2015	2365	2317.02	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	234	-8.83	2.76	12	0.01	-264.00	843.00	3385	20240112	-31.17	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3385	-31.17	20240112	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20241230	131223	57	100.00	KONEX			N	N	N	N		N	2355	-10	5	-0.42	1985455	857	28566.67	2300	2370	2250	2715	2015	2365	2316.75	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	237	-8.92	2.79	12	0.01	-264.00	843.00	3385	20240112	-30.43	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20241230	121219	57	100.00	KONEX			N	N	N	N		N	2355	-10	5	-0.42	1985455	857	28566.67	2300	2370	2250	2715	2015	2365	2316.75	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	237	-8.92	2.79	12	0.01	-264.00	843.00	3385	20240112	-30.43	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20241230	111219	57	100.00	KONEX			N	N	N	N		N	2340	-25	5	-1.06	857990	376	12533.33	2300	2370	2250	2715	2015	2365	2281.89	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3385	20240112	-30.87	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3385	-30.87	20240112	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20241230	101220	57	100.00	KONEX			N	N	N	N		N	2365	0	3	0.00	0	0	0.00	0	0	0	2715	2015	2365	0.00	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3385	20240112	-30.13	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20241230	091223	57	100.00	KONEX			N	N	N	N		N	2365	0	3	0.00	0	0	0.00	0	0	0	2715	2015	2365	0.00	0.00	0	0	2398	2381	2373	2356	2348	2377	2352	50	350	500	1460	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3385	20240112	-30.13	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20241227	161215	57	100.00	KONEX			N	N	N	N		N	2365	15	2	0.64	7120	3	4.92	2390	2390	2365	2700	2000	2350	2373.33	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20241227	151215	57	100.00	KONEX			N	N	N	N		N	2365	15	2	0.64	7120	3	4.92	2390	2390	2365	2700	2000	2350	2373.33	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20241227	141217	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20241227	131214	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20241227	121216	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20241227	111215	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20241227	101213	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20241227	091219	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	2390	1	1.64	2390	2390	2390	2700	2000	2350	2390.00	0.00	0	0	2416	2382	2341	2307	2266	2362	2287	50	350	500	1450	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20241226	161209	57	100.00	KONEX			N	N	N	N		N	2350	-25	5	-1.05	141980	61	29.33	2375	2375	2300	2730	2020	2375	2327.54	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.95	1350	20240703	74.07	3385	-30.58	20240112	1350	74.07	20240703	3385	-30.58	20240112	1350	74.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20241226	151206	57	100.00	KONEX			N	N	N	N		N	2350	-25	5	-1.05	141980	61	29.33	2375	2375	2300	2730	2020	2375	2327.54	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.95	1350	20240703	74.07	3385	-30.58	20240112	1350	74.07	20240703	3385	-30.58	20240112	1350	74.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20241226	141205	57	100.00	KONEX			N	N	N	N		N	2360	-15	5	-0.63	42530	18	8.65	2375	2375	2360	2730	2020	2375	2362.78	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3505	20231219	-32.67	1350	20240703	74.81	3385	-30.28	20240112	1350	74.81	20240703	3385	-30.28	20240112	1350	74.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20241226	131206	57	100.00	KONEX			N	N	N	N		N	2365	-10	5	-0.42	18930	8	3.85	2375	2375	2365	2730	2020	2375	2366.25	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20241226	121203	57	100.00	KONEX			N	N	N	N		N	2365	-10	5	-0.42	18930	8	3.85	2375	2375	2365	2730	2020	2375	2366.25	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3385	-30.13	20240112	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20241226	111202	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	2375	1	0.48	2375	2375	2375	2730	2020	2375	2375.00	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20241226	101206	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	2375	1	0.48	2375	2375	2375	2730	2020	2375	2375.00	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20241226	091207	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2475	2425	2340	2290	2205	2382	2247	50	355	500	1470	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20241224	161205	57	100.00	KONEX			N	N	N	N		N	2375	-25	5	-1.04	478915	208	24.44	2390	2390	2255	2760	2040	2400	2302.48	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20241224	151205	57	100.00	KONEX			N	N	N	N		N	2375	-25	5	-1.04	478915	208	24.44	2390	2390	2255	2760	2040	2400	2302.48	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20241224	141201	57	100.00	KONEX			N	N	N	N		N	2375	-25	5	-1.04	478915	208	24.44	2390	2390	2255	2760	2040	2400	2302.48	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20241224	131202	57	100.00	KONEX			N	N	N	N		N	2375	-25	5	-1.04	478915	208	24.44	2390	2390	2255	2760	2040	2400	2302.48	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	239	-9.00	2.82	12	0.00	-264.00	843.00	3505	20231219	-32.24	1350	20240703	75.93	3385	-29.84	20240112	1350	75.93	20240703	3385	-29.84	20240112	1350	75.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20241224	121204	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	412920	179	21.03	2390	2390	2300	2760	2040	2400	2306.82	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.95	1350	20240703	74.07	3385	-30.58	20240112	1350	74.07	20240703	3385	-30.58	20240112	1350	74.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20241224	111204	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	412920	179	21.03	2390	2390	2300	2760	2040	2400	2306.82	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.95	1350	20240703	74.07	3385	-30.58	20240112	1350	74.07	20240703	3385	-30.58	20240112	1350	74.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20241224	101203	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	28520	12	1.41	2390	2390	2350	2760	2040	2400	2376.67	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.95	1350	20240703	74.07	3385	-30.58	20240112	1350	74.07	20240703	3385	-30.58	20240112	1350	74.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20241224	091209	57	100.00	KONEX			N	N	N	N		N	2390	-10	5	-0.42	4780	2	0.24	2390	2390	2390	2760	2040	2400	2390.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	50	360	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3385	-29.39	20240112	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20241223	161154	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1956845	851	87.91	2200	2400	2200	2705	2005	2355	2299.47	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3385	-29.10	20240112	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20241223	151158	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1956845	851	87.91	2200	2400	2200	2705	2005	2355	2299.47	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3385	-29.10	20240112	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20241223	141155	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1956845	851	87.91	2200	2400	2200	2705	2005	2355	2299.47	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3385	-29.10	20240112	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20241223	131154	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1956845	851	87.91	2200	2400	2200	2705	2005	2355	2299.47	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3385	-29.10	20240112	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20241223	121157	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1952045	849	87.71	2200	2400	2200	2705	2005	2355	2299.23	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3385	-29.10	20240112	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20241223	111153	57	100.00	KONEX			N	N	N	N		N	2345	-10	5	-0.42	920805	410	42.36	2200	2345	2200	2705	2005	2355	2245.87	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	236	-8.88	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.10	1350	20240703	73.70	3385	-30.72	20240112	1350	73.70	20240703	3385	-30.72	20240112	1350	73.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20241223	101147	57	100.00	KONEX			N	N	N	N		N	2250	-105	5	-4.46	461270	207	21.38	2200	2345	2200	2705	2005	2355	2228.36	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	226	-8.52	2.67	12	0.00	-264.00	843.00	3505	20231219	-35.81	1350	20240703	66.67	3385	-33.53	20240112	1350	66.67	20240703	3385	-33.53	20240112	1350	66.67	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20241223	091152	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2398	2376	2338	2316	2278	2357	2297	50	350	500	1460	5	1	10051978	237	-8.92	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.81	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20241220	161147	57	100.00	KONEX			N	N	N	N		N	2355	55	2	2.39	2236420	968	256.08	2360	2360	2300	2645	1955	2300	2310.35	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	237	-8.92	2.79	12	0.01	-264.00	843.00	3505	20231219	-32.81	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20241220	151151	57	100.00	KONEX			N	N	N	N		N	2355	55	2	2.39	2236420	968	256.08	2360	2360	2300	2645	1955	2300	2310.35	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	237	-8.92	2.79	12	0.01	-264.00	843.00	3505	20231219	-32.81	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20241220	141148	57	100.00	KONEX			N	N	N	N		N	2355	55	2	2.39	2236420	968	256.08	2360	2360	2300	2645	1955	2300	2310.35	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	237	-8.92	2.79	12	0.01	-264.00	843.00	3505	20231219	-32.81	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20241220	131147	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2210515	957	253.17	2360	2360	2300	2645	1955	2300	2309.84	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.01	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3385	-32.05	20240112	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20241220	121146	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	395815	168	44.44	2360	2360	2300	2645	1955	2300	2356.04	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3385	-32.05	20240112	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20241220	111146	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	372815	158	41.80	2360	2360	2300	2645	1955	2300	2359.59	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3385	-32.05	20240112	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20241220	101147	57	100.00	KONEX			N	N	N	N		N	2355	55	2	2.39	370515	157	41.53	2360	2360	2355	2645	1955	2300	2359.97	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	237	-8.92	2.79	12	0.00	-264.00	843.00	3505	20231219	-32.81	1350	20240703	74.44	3385	-30.43	20240112	1350	74.44	20240703	3385	-30.43	20240112	1350	74.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20241220	091149	57	100.00	KONEX			N	N	N	N		N	2360	60	2	2.61	2360	1	0.26	2360	2360	2360	2645	1955	2300	2360.00	0.00	0	0	2410	2355	2290	2235	2170	2322	2202	50	345	500	1420	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3505	20231219	-32.67	1350	20240703	74.81	3385	-30.28	20240112	1350	74.81	20240703	3385	-30.28	20240112	1350	74.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20241219	161144	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	860785	378	177.46	2345	2345	2225	2745	2035	2390	2277.21	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20241219	151142	57	100.00	KONEX			N	N	N	N		N	2330	-60	5	-2.51	814785	358	168.08	2345	2345	2225	2745	2035	2390	2275.94	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20241219	141144	57	100.00	KONEX			N	N	N	N		N	2330	-60	5	-2.51	810125	356	167.14	2345	2345	2225	2745	2035	2390	2275.63	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20241219	131143	57	100.00	KONEX			N	N	N	N		N	2340	-50	5	-2.09	807795	355	166.67	2345	2345	2225	2745	2035	2390	2275.48	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20241219	121145	57	100.00	KONEX			N	N	N	N		N	2340	-50	5	-2.09	807795	355	166.67	2345	2345	2225	2745	2035	2390	2275.48	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20241219	111141	57	100.00	KONEX			N	N	N	N		N	2340	-50	5	-2.09	807795	355	166.67	2345	2345	2225	2745	2035	2390	2275.48	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20241219	101135	57	100.00	KONEX			N	N	N	N		N	2340	-50	5	-2.09	807795	355	166.67	2345	2345	2225	2745	2035	2390	2275.48	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20241219	091145	57	100.00	KONEX			N	N	N	N		N	2345	-45	5	-1.88	23450	10	4.69	2345	2345	2345	2745	2035	2390	2345.00	0.00	0	0	2530	2460	2380	2310	2230	2420	2270	50	355	500	1480	5	1	10051978	236	-8.88	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.10	1350	20240703	73.70	3385	-30.72	20240112	1350	73.70	20240703	3505	-33.10	20231219	1350	73.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20241218	161138	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	491185	213	9.02	2450	2450	2300	2750	2040	2395	2306.03	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20241218	151143	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	488795	212	8.98	2450	2450	2300	2750	2040	2395	2305.64	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20241218	141140	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	150695	65	2.75	2450	2450	2300	2750	2040	2395	2318.38	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20241218	131142	57	100.00	KONEX			N	N	N	N		N	2300	-95	5	-3.97	150695	65	2.75	2450	2450	2300	2750	2040	2395	2318.38	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20241218	121134	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	28795	12	0.51	2450	2450	2395	2750	2040	2395	2399.58	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.67	1350	20240703	77.41	3385	-29.25	20240112	1350	77.41	20240703	3505	-31.67	20231219	1350	77.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20241218	111136	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	16820	7	0.30	2450	2450	2395	2750	2040	2395	2402.86	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.67	1350	20240703	77.41	3385	-29.25	20240112	1350	77.41	20240703	3505	-31.67	20231219	1350	77.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20241218	101141	57	100.00	KONEX			N	N	N	N		N	2450	55	2	2.30	2450	1	0.04	2450	2450	2450	2750	2040	2395	2450.00	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	246	-9.28	2.91	12	0.00	-264.00	843.00	3505	20231219	-30.10	1350	20240703	81.48	3385	-27.62	20240112	1350	81.48	20240703	3505	-30.10	20231219	1350	81.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20241218	091145	57	100.00	KONEX			N	N	N	N		N	2450	55	2	2.30	2450	1	0.04	2450	2450	2450	2750	2040	2395	2450.00	0.00	0	0	2585	2490	2395	2300	2205	2442	2252	50	355	500	1480	5	1	10051978	246	-9.28	2.91	12	0.00	-264.00	843.00	3505	20231219	-30.10	1350	20240703	81.48	3385	-27.62	20240112	1350	81.48	20240703	3505	-30.10	20231219	1350	81.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20241217	161136	57	100.00	KONEX			N	N	N	N		N	2395	5	2	0.21	5589245	2362	4631.37	2400	2490	2300	2745	2035	2390	2366.32	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.02	-264.00	843.00	3505	20231219	-31.67	1350	20240703	77.41	3385	-29.25	20240112	1350	77.41	20240703	3505	-31.67	20231219	1350	77.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20241217	151141	57	100.00	KONEX			N	N	N	N		N	2395	5	2	0.21	5589245	2362	4631.37	2400	2490	2300	2745	2035	2390	2366.32	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	241	-9.07	2.84	12	0.02	-264.00	843.00	3505	20231219	-31.67	1350	20240703	77.41	3385	-29.25	20240112	1350	77.41	20240703	3505	-31.67	20231219	1350	77.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20241217	141132	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	5510210	2329	4566.67	2400	2490	2300	2745	2035	2390	2365.91	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20241217	131127	57	100.00	KONEX			N	N	N	N		N	2490	100	2	4.18	3210210	1329	2605.88	2400	2490	2300	2745	2035	2390	2415.51	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	250	-9.43	2.95	12	0.01	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20241217	121058	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	288640	125	245.10	2400	2440	2300	2745	2035	2390	2309.12	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20241217	111116	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	267940	116	227.45	2400	2440	2300	2745	2035	2390	2309.83	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20241217	101122	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	2400	1	1.96	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20241217	091139	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	2400	1	1.96	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2530	2460	2330	2260	2130	2395	2195	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20241216	161128	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	118295	51	8.17	2400	2400	2200	2745	2035	2390	2319.51	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20241216	151138	57	100.00	KONEX			N	N	N	N		N	2385	-5	5	-0.21	65885	29	4.65	2400	2400	2200	2745	2035	2390	2271.90	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3505	20231219	-31.95	1350	20240703	76.67	3385	-29.54	20240112	1350	76.67	20240703	3505	-31.95	20231219	1350	76.67	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20241216	141136	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	14390	6	0.96	2400	2400	2390	2745	2035	2390	2398.33	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20241216	131138	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	12000	5	0.80	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20241216	121136	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	12000	5	0.80	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20241216	111136	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	12000	5	0.80	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20241216	101137	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	12000	5	0.80	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20241216	091137	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2500	2445	2335	2280	2170	2472	2307	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20241213	161128	57	100.00	KONEX			N	N	N	N		N	2390	55	2	2.36	1456285	624	35.31	2335	2390	2225	2685	1985	2335	2333.79	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	240	-9.05	2.84	12	0.01	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20241213	151134	57	100.00	KONEX			N	N	N	N		N	2390	55	2	2.36	1456285	624	35.31	2335	2390	2225	2685	1985	2335	2333.79	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	240	-9.05	2.84	12	0.01	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20241213	141134	57	100.00	KONEX			N	N	N	N		N	2225	-110	5	-4.71	13670	6	0.34	2335	2335	2225	2685	1985	2335	2278.33	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	224	-8.43	2.64	12	0.00	-264.00	843.00	3505	20231219	-36.52	1350	20240703	64.81	3385	-34.27	20240112	1350	64.81	20240703	3505	-36.52	20231219	1350	64.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20241213	131135	57	100.00	KONEX			N	N	N	N		N	2330	-5	5	-0.21	4665	2	0.11	2335	2335	2330	2685	1985	2335	2332.50	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20241213	121134	57	100.00	KONEX			N	N	N	N		N	2330	-5	5	-0.21	4665	2	0.11	2335	2335	2330	2685	1985	2335	2332.50	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20241213	111132	57	100.00	KONEX			N	N	N	N		N	2330	-5	5	-0.21	4665	2	0.11	2335	2335	2330	2685	1985	2335	2332.50	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20241213	101125	57	100.00	KONEX			N	N	N	N		N	2335	0	3	0.00	2335	1	0.06	2335	2335	2335	2685	1985	2335	2335.00	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3505	20231219	-33.38	1350	20240703	72.96	3385	-31.02	20240112	1350	72.96	20240703	3505	-33.38	20231219	1350	72.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20241213	091127	57	100.00	KONEX			N	N	N	N		N	2335	0	3	0.00	2335	1	0.06	2335	2335	2335	2685	1985	2335	2335.00	0.00	0	0	2431	2382	2291	2242	2151	2337	2197	50	350	500	1440	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3505	20231219	-33.38	1350	20240703	72.96	3385	-31.02	20240112	1350	72.96	20240703	3505	-33.38	20231219	1350	72.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20241212	161132	57	100.00	KONEX			N	N	N	N		N	2335	35	2	1.52	3963980	1767	25242.86	2340	2340	2200	2645	1955	2300	2243.34	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	235	-8.84	2.77	12	0.02	-264.00	843.00	3505	20231219	-33.38	1350	20240703	72.96	3385	-31.02	20240112	1350	72.96	20240703	3505	-33.38	20231219	1350	72.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20241212	151126	57	100.00	KONEX			N	N	N	N		N	2335	35	2	1.52	3800530	1697	24242.86	2340	2340	2200	2645	1955	2300	2239.56	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	235	-8.84	2.77	12	0.02	-264.00	843.00	3505	20231219	-33.38	1350	20240703	72.96	3385	-31.02	20240112	1350	72.96	20240703	3505	-33.38	20231219	1350	72.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20241212	141124	57	100.00	KONEX			N	N	N	N		N	2280	-20	5	-0.87	3775195	1686	24085.71	2340	2340	2200	2645	1955	2300	2239.14	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	229	-8.64	2.70	12	0.02	-264.00	843.00	3505	20231219	-34.95	1350	20240703	68.89	3385	-32.64	20240112	1350	68.89	20240703	3505	-34.95	20231219	1350	68.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20241212	131112	57	100.00	KONEX			N	N	N	N		N	2280	-20	5	-0.87	3722755	1663	23757.14	2340	2340	2200	2645	1955	2300	2238.58	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	229	-8.64	2.70	12	0.02	-264.00	843.00	3505	20231219	-34.95	1350	20240703	68.89	3385	-32.64	20240112	1350	68.89	20240703	3505	-34.95	20231219	1350	68.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20241212	121106	57	100.00	KONEX			N	N	N	N		N	2275	-25	5	-1.09	1920260	872	12457.14	2340	2340	2200	2645	1955	2300	2202.13	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	229	-8.62	2.70	12	0.01	-264.00	843.00	3505	20231219	-35.09	1350	20240703	68.52	3385	-32.79	20240112	1350	68.52	20240703	3505	-35.09	20231219	1350	68.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20241212	111118	57	100.00	KONEX			N	N	N	N		N	2275	-25	5	-1.09	1920260	872	12457.14	2340	2340	2200	2645	1955	2300	2202.13	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	229	-8.62	2.70	12	0.01	-264.00	843.00	3505	20231219	-35.09	1350	20240703	68.52	3385	-32.79	20240112	1350	68.52	20240703	3505	-35.09	20231219	1350	68.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20241212	101115	57	100.00	KONEX			N	N	N	N		N	2335	35	2	1.52	28025	12	171.43	2340	2340	2335	2645	1955	2300	2335.42	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	235	-8.84	2.77	12	0.00	-264.00	843.00	3505	20231219	-33.38	1350	20240703	72.96	3385	-31.02	20240112	1350	72.96	20240703	3505	-33.38	20231219	1350	72.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20241212	091126	57	100.00	KONEX			N	N	N	N		N	2340	40	2	1.74	2340	1	14.29	2340	2340	2340	2645	1955	2300	2340.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	50	345	500	1420	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20241211	161119	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	16100	7	0.19	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20241211	151047	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	16100	7	0.19	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20241211	141127	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	13800	6	0.16	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20241211	131128	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	13800	6	0.16	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20241211	121130	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	13800	6	0.16	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20241211	111125	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	13800	6	0.16	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20241211	101126	57	100.00	KONEX			N	N	N	N		N	2300	10	2	0.44	13800	6	0.16	2300	2300	2300	2630	1950	2290	2300.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	231	-8.71	2.73	12	0.00	-264.00	843.00	3505	20231219	-34.38	1350	20240703	70.37	3385	-32.05	20240112	1350	70.37	20240703	3505	-34.38	20231219	1350	70.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20241211	091131	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2406	2347	2231	2172	2056	2377	2202	50	340	500	1410	5	1	10051978	230	-8.67	2.72	12	0.00	-264.00	843.00	3505	20231219	-34.66	1350	20240703	69.63	3385	-32.35	20240112	1350	69.63	20240703	3505	-34.66	20231219	1350	69.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20241210	161115	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	8369445	3679	1075.73	2200	2290	2115	2575	1905	2240	2274.92	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	230	-8.67	2.72	12	0.04	-264.00	843.00	3505	20231219	-34.66	1350	20240703	69.63	3385	-32.35	20240112	1350	69.63	20240703	3505	-34.66	20231219	1350	69.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20241210	151118	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	8369445	3679	1075.73	2200	2290	2115	2575	1905	2240	2274.92	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	230	-8.67	2.72	12	0.04	-264.00	843.00	3505	20231219	-34.66	1350	20240703	69.63	3385	-32.35	20240112	1350	69.63	20240703	3505	-34.66	20231219	1350	69.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20241210	141118	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	8369445	3679	1075.73	2200	2290	2115	2575	1905	2240	2274.92	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	230	-8.67	2.72	12	0.04	-264.00	843.00	3505	20231219	-34.66	1350	20240703	69.63	3385	-32.35	20240112	1350	69.63	20240703	3505	-34.66	20231219	1350	69.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20241210	131120	57	100.00	KONEX			N	N	N	N		N	2280	40	2	1.79	6087155	2678	783.04	2200	2285	2115	2575	1905	2240	2273.02	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	229	-8.64	2.70	12	0.03	-264.00	843.00	3505	20231219	-34.95	1350	20240703	68.89	3385	-32.64	20240112	1350	68.89	20240703	3505	-34.95	20231219	1350	68.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20241210	121118	57	100.00	KONEX			N	N	N	N		N	2275	35	2	1.56	845665	378	110.53	2200	2285	2115	2575	1905	2240	2237.21	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	229	-8.62	2.70	12	0.00	-264.00	843.00	3505	20231219	-35.09	1350	20240703	68.52	3385	-32.79	20240112	1350	68.52	20240703	3505	-35.09	20231219	1350	68.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20241210	111118	57	100.00	KONEX			N	N	N	N		N	2275	35	2	1.56	845665	378	110.53	2200	2285	2115	2575	1905	2240	2237.21	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	229	-8.62	2.70	12	0.00	-264.00	843.00	3505	20231219	-35.09	1350	20240703	68.52	3385	-32.79	20240112	1350	68.52	20240703	3505	-35.09	20231219	1350	68.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20241210	101118	57	100.00	KONEX			N	N	N	N		N	2285	45	2	2.01	834285	373	109.06	2200	2285	2115	2575	1905	2240	2236.69	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20241210	091125	57	100.00	KONEX			N	N	N	N		N	2285	45	2	2.01	464285	211	61.70	2200	2285	2200	2575	1905	2240	2200.40	0.00	0	0	2433	2336	2268	2171	2103	2302	2137	50	335	500	1380	5	1	10051978	230	-8.66	2.71	12	0.00	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20241209	161115	57	100.00	KONEX			N	N	N	N		N	2240	-90	5	-3.86	754205	342	1.45	2365	2365	2200	2675	1985	2330	2205.28	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	225	-8.48	2.66	12	0.00	-264.00	843.00	3505	20231219	-36.09	1350	20240703	65.93	3385	-33.83	20240112	1350	65.93	20240703	3505	-36.09	20231219	1350	65.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20241209	151116	57	100.00	KONEX			N	N	N	N		N	2240	-90	5	-3.86	743005	337	1.43	2365	2365	2200	2675	1985	2330	2204.76	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	225	-8.48	2.66	12	0.00	-264.00	843.00	3505	20231219	-36.09	1350	20240703	65.93	3385	-33.83	20240112	1350	65.93	20240703	3505	-36.09	20231219	1350	65.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20241209	141116	57	100.00	KONEX			N	N	N	N		N	2365	35	2	1.50	2365	1	0.00	2365	2365	2365	2675	1985	2330	2365.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3505	-32.52	20231219	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20241209	131120	57	100.00	KONEX			N	N	N	N		N	2365	35	2	1.50	2365	1	0.00	2365	2365	2365	2675	1985	2330	2365.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3505	-32.52	20231219	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20241209	121115	57	100.00	KONEX			N	N	N	N		N	2365	35	2	1.50	2365	1	0.00	2365	2365	2365	2675	1985	2330	2365.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3505	-32.52	20231219	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20241209	111116	57	100.00	KONEX			N	N	N	N		N	2365	35	2	1.50	2365	1	0.00	2365	2365	2365	2675	1985	2330	2365.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3505	-32.52	20231219	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20241209	101113	57	100.00	KONEX			N	N	N	N		N	2365	35	2	1.50	2365	1	0.00	2365	2365	2365	2675	1985	2330	2365.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	238	-8.96	2.81	12	0.00	-264.00	843.00	3505	20231219	-32.52	1350	20240703	75.19	3385	-30.13	20240112	1350	75.19	20240703	3505	-32.52	20231219	1350	75.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20241209	091107	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	2675	1985	2330	0.00	0.00	0	0	2496	2412	2256	2172	2016	2455	2215	50	345	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20241206	161106	57	100.00	KONEX			N	N	N	N		N	2330	115	2	5.19	52169915	23550	1323.03	2290	2340	2100	2545	1885	2215	2215.28	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	234	-8.83	2.76	12	0.23	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20241206	151110	57	100.00	KONEX			N	N	N	N		N	2330	115	2	5.19	52169915	23550	1323.03	2290	2340	2100	2545	1885	2215	2215.28	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	234	-8.83	2.76	12	0.23	-264.00	843.00	3505	20231219	-33.52	1350	20240703	72.59	3385	-31.17	20240112	1350	72.59	20240703	3505	-33.52	20231219	1350	72.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20241206	141107	57	100.00	KONEX			N	N	N	N		N	2340	125	2	5.64	51725585	23349	1311.74	2290	2340	2100	2545	1885	2215	2215.32	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	235	-8.86	2.78	12	0.23	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20241206	131108	57	100.00	KONEX			N	N	N	N		N	2340	125	2	5.64	51725585	23349	1311.74	2290	2340	2100	2545	1885	2215	2215.32	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	235	-8.86	2.78	12	0.23	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20241206	121100	57	100.00	KONEX			N	N	N	N		N	2285	70	2	3.16	43193045	19576	1099.78	2290	2335	2100	2545	1885	2215	2206.43	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	230	-8.66	2.71	12	0.19	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20241206	111058	57	100.00	KONEX			N	N	N	N		N	2285	70	2	3.16	43193045	19576	1099.78	2290	2335	2100	2545	1885	2215	2206.43	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	230	-8.66	2.71	12	0.19	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20241206	101058	57	100.00	KONEX			N	N	N	N		N	2180	-35	5	-1.58	6516905	3048	171.24	2290	2335	2100	2545	1885	2215	2138.09	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	219	-8.26	2.59	12	0.03	-264.00	843.00	3505	20231219	-37.80	1350	20240703	61.48	3385	-35.60	20240112	1350	61.48	20240703	3505	-37.80	20231219	1350	61.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20241206	091108	57	100.00	KONEX			N	N	N	N		N	2290	75	2	3.39	2290	1	0.06	2290	2290	2290	2545	1885	2215	2290.00	0.00	0	0	2605	2410	2305	2110	2005	2357	2057	50	330	500	1370	5	1	10051978	230	-8.67	2.72	12	0.00	-264.00	843.00	3505	20231219	-34.66	1350	20240703	69.63	3385	-32.35	20240112	1350	69.63	20240703	3505	-34.66	20231219	1350	69.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20241205	161045	57	100.00	KONEX			N	N	N	N		N	2215	-285	5	-11.40	4129050	1780	44500.00	2500	2500	2200	2875	2125	2500	2319.69	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	223	-8.39	2.63	12	0.02	-264.00	843.00	3505	20231219	-36.80	1350	20240703	64.07	3385	-34.56	20240112	1350	64.07	20240703	3505	-36.80	20231219	1350	64.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20241205	151053	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	3831840	1646	41150.00	2500	2500	2200	2875	2125	2500	2327.97	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	246	-9.28	2.91	12	0.02	-264.00	843.00	3505	20231219	-30.10	1350	20240703	81.48	3385	-27.62	20240112	1350	81.48	20240703	3505	-30.10	20231219	1350	81.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20241205	141037	57	100.00	KONEX			N	N	N	N		N	2470	-30	5	-1.20	2231740	981	24525.00	2500	2500	2200	2875	2125	2500	2274.96	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	248	-9.36	2.93	12	0.01	-264.00	843.00	3505	20231219	-29.53	1350	20240703	82.96	3385	-27.03	20240112	1350	82.96	20240703	3505	-29.53	20231219	1350	82.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20241205	131048	57	100.00	KONEX			N	N	N	N		N	2305	-195	5	-7.80	2224485	978	24450.00	2500	2500	2200	2875	2125	2500	2274.52	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	232	-8.73	2.73	12	0.01	-264.00	843.00	3505	20231219	-34.24	1350	20240703	70.74	3385	-31.91	20240112	1350	70.74	20240703	3505	-34.24	20231219	1350	70.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20241205	121047	57	100.00	KONEX			N	N	N	N		N	2490	-10	5	-0.40	2209730	972	24300.00	2500	2500	2200	2875	2125	2500	2273.38	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	250	-9.43	2.95	12	0.01	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20241205	111046	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	500000	200	5000.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20241205	101045	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	500000	200	5000.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20241205	091051	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	50	375	500	1550	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
146	20241204	161027	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
147	20241204	151029	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
148	20241204	141031	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
149	20241204	131023	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
150	20241204	121019	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
151	20241204	111010	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	10000	4	11.11	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
152	20241204	101012	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	2500	1	2.78	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
153	20241204	091033	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2503	2496	2493	2486	2483	2495	2485	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
154	20241203	161116	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	89805	36	8.22	2500	2500	2490	2855	2115	2485	2494.58	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
155	20241203	151157	57	100.00	KONEX			N	N	N	N		N	2495	10	2	0.40	79845	32	7.31	2500	2500	2495	2855	2115	2485	2495.16	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
156	20241203	141132	57	100.00	KONEX			N	N	N	N		N	2495	10	2	0.40	4995	2	0.46	2500	2500	2495	2855	2115	2485	2497.50	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
157	20241203	131133	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.23	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
158	20241203	121151	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.23	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
159	20241203	111123	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.23	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
160	20241203	101111	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.23	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
161	20241203	091102	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	2500	1	0.23	2500	2500	2500	2855	2115	2485	2500.00	0.00	0	0	2561	2522	2461	2422	2361	2492	2392	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
162	20241202	161043	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	1086435	438	207.58	2500	2500	2400	2865	2125	2495	2480.45	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
163	20241202	151233	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	1086435	438	207.58	2500	2500	2400	2865	2125	2495	2480.45	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
164	20241202	141130	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	1011950	407	192.89	2500	2500	2485	2865	2125	2495	2486.36	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
165	20241202	131058	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	1002010	403	191.00	2500	2500	2485	2865	2125	2495	2486.38	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
166	20241202	121125	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	112380	45	21.33	2500	2500	2485	2865	2125	2495	2497.33	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
167	20241202	111026	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	92500	37	17.54	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
168	20241202	101035	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	92500	37	17.54	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
169	20241202	091030	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	90000	36	17.06	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2565	2530	2465	2430	2365	2497	2397	50	370	500	1540	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N