KissMeData/276240/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	161138	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20241231	151123	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20241231	141138	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20241231	131139	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20241231	121137	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20241231	111137	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20241231	101130	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20241231	091133	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20241230	161131	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	51	-4.65	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.30	362	20240521	36.19	762	-35.30	20240327	362	36.19	20240521	762	-35.30	20240327	362	36.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20241230	151135	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20241230	141135	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20241230	131136	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20241230	121130	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20241230	111133	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20241230	101133	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20241230	091135	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	690	634	536	480	382	663	509	52	87	500	340	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20241227	161128	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20241227	151127	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20241227	141130	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20241227	131128	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20241227	121129	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20241227	111128	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20241227	101126	57	100.00	KONEX			N	N	N	N		N	580	65	2	12.62	1814930	4143	49.11	438	592	438	592	438	515	438.07	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	60	-5.47	-1.59	12	0.04	-106.00	-365.00	762	20240327	-23.88	362	20240521	60.22	762	-23.88	20240327	362	60.22	20240521	762	-23.88	20240327	362	60.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20241227	091131	57	100.00	KONEX			N	N	N	N		N	592	77	1	14.95	719350	1642	19.46	438	592	438	592	438	515	438.09	0.00	0	0	611	563	476	428	341	519	384	52	77	500	300	1	1	10413138	62	-5.58	-1.62	12	0.02	-106.00	-365.00	762	20240327	-22.31	362	20240521	63.54	762	-22.31	20240327	362	63.54	20240521	762	-22.31	20240327	362	63.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20241226	161122	57	100.00	KONEX			N	N	N	N		N	515	58	2	12.69	3294470	8436	630.96	524	524	389	525	389	457	390.53	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	54	-4.86	-1.41	12	0.08	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20241226	151120	57	100.00	KONEX			N	N	N	N		N	515	58	2	12.69	3294470	8436	630.96	524	524	389	525	389	457	390.53	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	54	-4.86	-1.41	12	0.08	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20241226	141118	57	100.00	KONEX			N	N	N	N		N	515	58	2	12.69	3294470	8436	630.96	524	524	389	525	389	457	390.53	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	54	-4.86	-1.41	12	0.08	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20241226	131119	57	100.00	KONEX			N	N	N	N		N	519	62	2	13.57	3242970	8336	623.49	524	524	389	525	389	457	389.03	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	54	-4.90	-1.42	12	0.08	-106.00	-365.00	762	20240327	-31.89	362	20240521	43.37	762	-31.89	20240327	362	43.37	20240521	762	-31.89	20240327	362	43.37	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20241226	121117	57	100.00	KONEX			N	N	N	N		N	389	-68	4	-14.88	713950	1835	137.25	524	524	389	525	389	457	389.07	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	41	-3.67	-1.07	12	0.02	-106.00	-365.00	762	20240327	-48.95	362	20240521	7.46	762	-48.95	20240327	362	7.46	20240521	762	-48.95	20240327	362	7.46	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20241226	111116	57	100.00	KONEX			N	N	N	N		N	389	-68	4	-14.88	713950	1835	137.25	524	524	389	525	389	457	389.07	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	41	-3.67	-1.07	12	0.02	-106.00	-365.00	762	20240327	-48.95	362	20240521	7.46	762	-48.95	20240327	362	7.46	20240521	762	-48.95	20240327	362	7.46	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20241226	101119	57	100.00	KONEX			N	N	N	N		N	389	-68	4	-14.88	705392	1813	135.60	524	524	389	525	389	457	389.07	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	41	-3.67	-1.07	12	0.02	-106.00	-365.00	762	20240327	-48.95	362	20240521	7.46	762	-48.95	20240327	362	7.46	20240521	762	-48.95	20240327	362	7.46	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20241226	091120	57	100.00	KONEX			N	N	N	N		N	524	67	2	14.66	524	1	0.07	524	524	524	525	389	457	524.00	0.00	0	0	457	457	457	457	457	457	457	52	68	500	270	1	1	10413138	55	-4.94	-1.44	12	0.00	-106.00	-365.00	762	20240327	-31.23	362	20240521	44.75	762	-31.23	20240327	362	44.75	20240521	762	-31.23	20240327	362	44.75	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20241224	161118	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	611009	1337	4051.52	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.01	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20241224	151117	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	611009	1337	4051.52	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.01	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20241224	141115	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	611009	1337	4051.52	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.01	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20241224	131116	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	148982	326	987.88	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20241224	121117	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	148982	326	987.88	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20241224	111118	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	148982	326	987.88	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20241224	101116	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	148982	326	987.88	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20241224	091123	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	148525	325	984.85	457	457	457	617	457	537	457.00	0.00	0	0	547	541	539	533	531	541	533	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.03	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	762	-40.03	20240327	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20241223	161107	57	100.00	KONEX			N	N	N	N		N	537	61	2	12.82	17909	33	253.85	545	545	537	547	405	476	542.70	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	56	-5.07	-1.47	12	0.00	-106.00	-365.00	762	20240327	-29.53	362	20240521	48.34	762	-29.53	20240327	362	48.34	20240521	762	-29.53	20240327	362	48.34	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20241223	151113	57	100.00	KONEX			N	N	N	N		N	537	61	2	12.82	17909	33	253.85	545	545	537	547	405	476	542.70	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	56	-5.07	-1.47	12	0.00	-106.00	-365.00	762	20240327	-29.53	362	20240521	48.34	762	-29.53	20240327	362	48.34	20240521	762	-29.53	20240327	362	48.34	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20241223	141108	57	100.00	KONEX			N	N	N	N		N	537	61	2	12.82	17909	33	253.85	545	545	537	547	405	476	542.70	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	56	-5.07	-1.47	12	0.00	-106.00	-365.00	762	20240327	-29.53	362	20240521	48.34	762	-29.53	20240327	362	48.34	20240521	762	-29.53	20240327	362	48.34	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20241223	131108	57	100.00	KONEX			N	N	N	N		N	543	67	2	14.08	16835	31	238.46	545	545	543	547	405	476	543.06	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	57	-5.12	-1.49	12	0.00	-106.00	-365.00	762	20240327	-28.74	362	20240521	50.00	762	-28.74	20240327	362	50.00	20240521	762	-28.74	20240327	362	50.00	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20241223	121111	57	100.00	KONEX			N	N	N	N		N	545	69	2	14.50	545	1	7.69	545	545	545	547	405	476	545.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	57	-5.14	-1.49	12	0.00	-106.00	-365.00	762	20240327	-28.48	362	20240521	50.55	762	-28.48	20240327	362	50.55	20240521	762	-28.48	20240327	362	50.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20241223	111107	57	100.00	KONEX			N	N	N	N		N	545	69	2	14.50	545	1	7.69	545	545	545	547	405	476	545.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	57	-5.14	-1.49	12	0.00	-106.00	-365.00	762	20240327	-28.48	362	20240521	50.55	762	-28.48	20240327	362	50.55	20240521	762	-28.48	20240327	362	50.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20241223	101101	57	100.00	KONEX			N	N	N	N		N	545	69	2	14.50	545	1	7.69	545	545	545	547	405	476	545.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	57	-5.14	-1.49	12	0.00	-106.00	-365.00	762	20240327	-28.48	362	20240521	50.55	762	-28.48	20240327	362	50.55	20240521	762	-28.48	20240327	362	50.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20241223	091107	57	100.00	KONEX			N	N	N	N		N	545	69	2	14.50	545	1	7.69	545	545	545	547	405	476	545.00	0.00	0	0	476	476	476	476	476	476	476	52	71	500	280	1	1	10413138	57	-5.14	-1.49	12	0.00	-106.00	-365.00	762	20240327	-28.48	362	20240521	50.55	762	-28.48	20240327	362	50.55	20240521	762	-28.48	20240327	362	50.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20241220	161102	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20241220	151105	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20241220	141103	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20241220	131102	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20241220	121101	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20241220	111101	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	6188	13	1300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20241220	101102	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1428	3	300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20241220	091103	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1428	3	300.00	476	476	476	644	476	560	476.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.00	-106.00	-365.00	762	20240327	-37.53	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	762	-37.53	20240327	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20241219	161058	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20241219	151057	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20241219	141059	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20241219	131057	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20241219	121100	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20241219	111056	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20241219	101049	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20241219	091100	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	100.00	560	560	560	565	419	492	560.00	0.00	0	0	492	492	492	492	492	492	492	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	762	20240327	-26.51	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	762	-26.51	20240327	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20241218	161053	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20241218	151058	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20241218	141056	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20241218	131057	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20241218	121049	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20241218	111055	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20241218	101056	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20241218	091059	57	100.00	KONEX			N	N	N	N		N	492	64	1	14.95	492	1	0.67	492	492	492	492	364	428	492.00	0.00	0	0	428	428	428	428	428	428	428	52	64	500	250	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	762	20240327	-35.43	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	762	-35.43	20240327	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20241217	161052	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	63772	149	14900.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20241217	151056	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	63772	149	14900.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20241217	141047	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	63344	148	14800.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20241217	131043	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	62916	147	14700.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20241217	121017	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	62916	147	14700.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20241217	111031	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	62916	147	14700.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20241217	101037	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	62488	146	14600.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20241217	091053	57	100.00	KONEX			N	N	N	N		N	428	-75	4	-14.91	9416	22	2200.00	428	428	428	578	428	503	428.00	0.00	0	0	503	503	503	503	503	503	503	52	75	500	300	1	1	10413138	45	-4.04	-1.17	12	0.00	-106.00	-365.00	762	20240327	-43.83	362	20240521	18.23	762	-43.83	20240327	362	18.23	20240521	762	-43.83	20240327	362	18.23	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20241216	161044	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20241216	151053	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20241216	141052	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20241216	131054	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20241216	121052	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20241216	111051	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20241216	101052	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20241216	091052	57	100.00	KONEX			N	N	N	N		N	503	64	2	14.58	503	1	0.04	503	503	503	504	374	439	503.00	0.00	0	0	477	457	420	400	363	468	411	52	65	500	260	1	1	10413138	52	-4.75	-1.38	12	0.00	-106.00	-365.00	762	20240327	-33.99	362	20240521	38.95	762	-33.99	20240327	362	38.95	20240521	762	-33.99	20240327	362	38.95	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20241213	161044	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20241213	151050	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20241213	141049	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20241213	131050	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20241213	121050	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20241213	111048	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20241213	101041	57	100.00	KONEX			N	N	N	N		N	439	56	2	14.62	950421	2476	4671.70	384	440	383	440	326	383	383.85	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	762	20240327	-42.39	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	762	-42.39	20240327	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20241213	091047	57	100.00	KONEX			N	N	N	N		N	383	0	3	0.00	949542	2474	4667.92	384	384	383	440	326	383	383.81	0.00	0	0	558	470	426	338	294	448	316	52	57	500	220	1	1	10413138	40	-3.61	-1.05	12	0.02	-106.00	-365.00	762	20240327	-49.74	362	20240521	5.80	762	-49.74	20240327	362	5.80	20240521	762	-49.74	20240327	362	5.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20241212	161049	57	100.00	KONEX			N	N	N	N		N	383	-66	5	-14.70	20509	53	0.32	514	514	382	516	382	449	386.96	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	40	-3.61	-1.05	12	0.00	-106.00	-365.00	762	20240327	-49.74	362	20240521	5.80	762	-49.74	20240327	362	5.80	20240521	762	-49.74	20240327	362	5.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20241212	151042	57	100.00	KONEX			N	N	N	N		N	512	63	2	14.03	20126	52	0.31	514	514	382	516	382	449	387.04	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	53	-4.83	-1.40	12	0.00	-106.00	-365.00	762	20240327	-32.81	362	20240521	41.44	762	-32.81	20240327	362	41.44	20240521	762	-32.81	20240327	362	41.44	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20241212	141040	57	100.00	KONEX			N	N	N	N		N	512	63	2	14.03	20126	52	0.31	514	514	382	516	382	449	387.04	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	53	-4.83	-1.40	12	0.00	-106.00	-365.00	762	20240327	-32.81	362	20240521	41.44	762	-32.81	20240327	362	41.44	20240521	762	-32.81	20240327	362	41.44	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20241212	131028	57	100.00	KONEX			N	N	N	N		N	512	63	2	14.03	20126	52	0.31	514	514	382	516	382	449	387.04	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	53	-4.83	-1.40	12	0.00	-106.00	-365.00	762	20240327	-32.81	362	20240521	41.44	762	-32.81	20240327	362	41.44	20240521	762	-32.81	20240327	362	41.44	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20241212	121023	57	100.00	KONEX			N	N	N	N		N	514	65	2	14.48	514	1	0.01	514	514	514	516	382	449	514.00	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20241212	111035	57	100.00	KONEX			N	N	N	N		N	514	65	2	14.48	514	1	0.01	514	514	514	516	382	449	514.00	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20241212	101032	57	100.00	KONEX			N	N	N	N		N	514	65	2	14.48	514	1	0.01	514	514	514	516	382	449	514.00	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.55	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	762	-32.55	20240327	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20241212	091042	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	471	460	438	427	405	465	432	52	67	500	260	1	1	10413138	47	-4.24	-1.23	12	0.00	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20241211	161035	57	100.00	KONEX			N	N	N	N		N	449	-40	5	-8.18	6924003	16644	32635.29	416	449	416	562	416	489	416.01	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.16	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20241211	151013	57	100.00	KONEX			N	N	N	N		N	449	-40	5	-8.18	6924003	16644	32635.29	416	449	416	562	416	489	416.01	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.16	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20241211	141042	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	4033186	9695	19009.80	416	449	416	562	416	489	416.01	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.09	-106.00	-365.00	762	20240327	-45.41	362	20240521	14.92	762	-45.41	20240327	362	14.92	20240521	762	-45.41	20240327	362	14.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20241211	131044	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	2218561	5333	10456.86	416	449	416	562	416	489	416.01	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.05	-106.00	-365.00	762	20240327	-45.41	362	20240521	14.92	762	-45.41	20240327	362	14.92	20240521	762	-45.41	20240327	362	14.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20241211	121045	57	100.00	KONEX			N	N	N	N		N	449	-40	5	-8.18	1747649	4201	8237.25	416	449	416	562	416	489	416.01	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.04	-106.00	-365.00	762	20240327	-41.08	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	762	-41.08	20240327	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20241211	111041	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	1747200	4200	8235.29	416	416	416	562	416	489	416.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.04	-106.00	-365.00	762	20240327	-45.41	362	20240521	14.92	762	-45.41	20240327	362	14.92	20240521	762	-45.41	20240327	362	14.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20241211	101042	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	1747200	4200	8235.29	416	416	416	562	416	489	416.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.04	-106.00	-365.00	762	20240327	-45.41	362	20240521	14.92	762	-45.41	20240327	362	14.92	20240521	762	-45.41	20240327	362	14.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20241211	091047	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	416	1	1.96	416	416	416	562	416	489	416.00	0.00	0	0	489	489	489	489	489	489	489	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.00	-106.00	-365.00	762	20240327	-45.41	362	20240521	14.92	762	-45.41	20240327	362	14.92	20240521	762	-45.41	20240327	362	14.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20241210	161032	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	24939	51	5100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20241210	151035	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	17115	35	3500.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20241210	141035	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	17115	35	3500.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20241210	131036	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	489	1	100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20241210	121034	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	489	1	100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20241210	111034	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	489	1	100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20241210	101035	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	489	1	100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20241210	091042	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	489	1	100.00	489	489	489	661	489	575	489.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.83	362	20240521	35.08	762	-35.83	20240327	362	35.08	20240521	762	-35.83	20240327	362	35.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20241209	161031	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20241209	151033	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20241209	141033	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20241209	131036	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20241209	121032	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20241209	111033	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20241209	101030	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20241209	091025	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	575	1	25.00	575	575	575	575	425	500	575.00	0.00	0	0	510	504	502	496	494	504	496	52	75	500	300	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	762	20240327	-24.54	362	20240521	58.84	762	-24.54	20240327	362	58.84	20240521	762	-24.54	20240327	362	58.84	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20241206	161023	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20241206	151027	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20241206	141025	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20241206	131025	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20241206	121020	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20241206	111016	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20241206	101016	57	100.00	KONEX			N	N	N	N		N	500	12	2	2.46	2008	4	0.39	508	508	500	561	415	488	502.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20241206	091024	57	100.00	KONEX			N	N	N	N		N	508	20	2	4.10	508	1	0.10	508	508	508	561	415	488	508.00	0.00	0	0	714	600	544	430	374	573	403	52	73	500	290	1	1	10413138	53	-4.79	-1.39	12	0.00	-106.00	-365.00	762	20240327	-33.33	362	20240521	40.33	762	-33.33	20240327	362	40.33	20240521	762	-33.33	20240327	362	40.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20241205	161004	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	498418	1021	102100.00	658	658	488	658	488	573	488.17	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.01	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20241205	151012	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	498418	1021	102100.00	658	658	488	658	488	573	488.17	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.01	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20241205	140956	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	498418	1021	102100.00	658	658	488	658	488	573	488.17	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.01	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20241205	131006	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	50922	104	10400.00	658	658	488	658	488	573	489.63	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20241205	121006	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	50922	104	10400.00	658	658	488	658	488	573	489.63	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20241205	111004	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	50922	104	10400.00	658	658	488	658	488	573	489.63	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20241205	101003	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	11394	23	2300.00	658	658	488	658	488	573	495.39	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20241205	091010	57	100.00	KONEX			N	N	N	N		N	488	-85	4	-14.83	1634	3	300.00	658	658	488	658	488	573	544.67	0.00	0	0	573	573	573	573	573	573	573	52	85	500	340	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	762	20240327	-35.96	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	762	-35.96	20240327	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20241204	160948	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20241204	150949	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20241204	140951	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20241204	130942	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20241204	120938	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20241204	110931	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20241204	100933	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20241204	090955	57	100.00	KONEX			N	N	N	N		N	573	73	2	14.60	573	1	100.00	573	573	573	575	425	500	573.00	0.00	0	0	500	500	500	500	500	500	500	52	75	500	300	1	1	10413138	60	-5.41	-1.57	12	0.00	-106.00	-365.00	762	20240327	-24.80	362	20240521	58.29	762	-24.80	20240327	362	58.29	20240521	762	-24.80	20240327	362	58.29	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
154	20241203	161031	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20241203	151111	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20241203	141049	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20241203	131049	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20241203	121101	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20241203	111041	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20241203	101028	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
161	20241203	091019	57	100.00	KONEX			N	N	N	N		N	500	47	2	10.38	500	1	100.00	500	500	500	520	386	453	500.00	0.00	0	0	453	453	453	453	453	453	453	52	67	500	270	1	1	10413138	52	-4.72	-1.37	12	0.00	-106.00	-365.00	762	20240327	-34.38	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	762	-34.38	20240327	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
162	20241202	161002	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
163	20241202	151130	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
164	20241202	141042	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
165	20241202	131017	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
166	20241202	121037	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
167	20241202	110945	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
168	20241202	100953	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
169	20241202	090949	57	100.00	KONEX			N	N	N	N		N	453	58	2	14.68	453	1	0.02	453	453	453	454	336	395	453.00	0.00	0	0	570	482	436	348	302	459	325	52	59	500	230	1	1	10413138	47	-4.27	-1.24	12	0.00	-106.00	-365.00	762	20240327	-40.55	362	20240521	25.14	762	-40.55	20240327	362	25.14	20240521	762	-40.55	20240327	362	25.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N