KissMeData/266350/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	161128	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20241231	151112	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20241231	141128	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20241231	131129	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20241231	121127	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20241231	111126	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20241231	101120	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20241231	091123	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20241230	161121	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20241230	151124	57	100.00	KONEX			N	N	N	N		N	499	-54	5	-9.76	782441	1661	166100.00	471	553	471	635	471	553	471.07	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	39	12.47	31.19	12	0.02	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20241230	141124	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	310942	660	66000.00	471	553	471	635	471	553	471.12	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20241230	131126	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	310942	660	66000.00	471	553	471	635	471	553	471.12	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20241230	121121	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	310942	660	66000.00	471	553	471	635	471	553	471.12	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20241230	111123	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	310942	660	66000.00	471	553	471	635	471	553	471.12	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20241230	101123	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	310942	660	66000.00	471	553	471	635	471	553	471.12	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	44	13.82	34.56	12	0.01	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20241230	091124	57	100.00	KONEX			N	N	N	N		N	471	-82	4	-14.83	471	1	100.00	471	471	471	635	471	553	471.00	0.00	0	0	553	553	553	553	553	553	553	39	82	500	330	1	1	7895050	37	11.78	29.44	12	0.00	40.00	16.00	2700	20240628	-82.56	340	20241213	38.53	2700	-82.56	20240628	340	38.53	20241213	2700	-82.56	20240628	340	38.53	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20241227	161118	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20241227	151117	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20241227	141120	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20241227	131118	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20241227	121119	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20241227	111117	57	100.00	KONEX			N	N	N	N		N	553	-97	4	-14.92	553	1	0.78	553	553	553	747	553	650	553.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	44	13.82	34.56	12	0.00	40.00	16.00	2700	20240628	-79.52	340	20241213	62.65	2700	-79.52	20240628	340	62.65	20241213	2700	-79.52	20240628	340	62.65	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20241227	101116	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20241227	091121	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	816	733	634	551	452	774	592	39	97	500	390	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20241226	161112	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20241226	151110	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20241226	141108	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20241226	131109	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20241226	121107	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20241226	111106	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20241226	101109	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	70517	128	10.67	535	717	535	723	535	629	550.91	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	51	16.25	40.62	12	0.00	40.00	16.00	2700	20240628	-75.93	340	20241213	91.18	2700	-75.93	20240628	340	91.18	20241213	2700	-75.93	20240628	340	91.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20241226	091110	57	100.00	KONEX			N	N	N	N		N	717	88	2	13.99	54217	101	8.42	535	717	535	723	535	629	536.80	0.00	0	0	649	639	619	609	589	644	614	39	94	500	370	1	1	7895050	57	17.93	44.81	12	0.00	40.00	16.00	2700	20240628	-73.44	340	20241213	110.88	2700	-73.44	20240628	340	110.88	20241213	2700	-73.44	20240628	340	110.88	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20241224	161108	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20241224	151107	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20241224	141105	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20241224	131106	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20241224	121107	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20241224	111108	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20241224	101106	57	100.00	KONEX			N	N	N	N		N	629	29	2	4.83	722165	1200	10909.09	599	629	599	690	510	600	601.80	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	50	15.72	39.31	12	0.02	40.00	16.00	2700	20240628	-76.70	340	20241213	85.00	2700	-76.70	20240628	340	85.00	20241213	2700	-76.70	20240628	340	85.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20241224	091113	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	689	644	555	510	421	667	533	39	90	500	360	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20241223	161058	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20241223	151103	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20241223	141058	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20241223	131058	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20241223	121101	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20241223	111057	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20241223	101051	57	100.00	KONEX			N	N	N	N		N	600	52	2	9.49	5260	11	78.57	466	600	466	630	466	548	478.18	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	47	15.00	37.50	12	0.00	40.00	16.00	2700	20240628	-77.78	340	20241213	76.47	2700	-77.78	20240628	340	76.47	20241213	2700	-77.78	20240628	340	76.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20241223	091057	57	100.00	KONEX			N	N	N	N		N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.00	0	0	800	674	611	485	422	642	453	39	82	500	320	1	1	7895050	43	13.70	34.25	12	0.00	40.00	16.00	2700	20240628	-79.70	340	20241213	61.18	2700	-79.70	20240628	340	61.18	20241213	2700	-79.70	20240628	340	61.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20241220	161052	57	100.00	KONEX			N	N	N	N		N	548	-96	4	-14.91	8617	14	1400.00	737	737	548	740	548	644	615.50	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.70	34.25	12	0.00	40.00	16.00	2700	20240628	-79.70	340	20241213	61.18	2700	-79.70	20240628	340	61.18	20241213	2700	-79.70	20240628	340	61.18	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20241220	151056	57	100.00	KONEX			N	N	N	N		N	550	-94	5	-14.60	6973	11	1100.00	737	737	550	740	548	644	633.91	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.75	34.38	12	0.00	40.00	16.00	2700	20240628	-79.63	340	20241213	61.76	2700	-79.63	20240628	340	61.76	20241213	2700	-79.63	20240628	340	61.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20241220	141053	57	100.00	KONEX			N	N	N	N		N	550	-94	5	-14.60	6973	11	1100.00	737	737	550	740	548	644	633.91	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.75	34.38	12	0.00	40.00	16.00	2700	20240628	-79.63	340	20241213	61.76	2700	-79.63	20240628	340	61.76	20241213	2700	-79.63	20240628	340	61.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20241220	131052	57	100.00	KONEX			N	N	N	N		N	550	-94	5	-14.60	6973	11	1100.00	737	737	550	740	548	644	633.91	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.75	34.38	12	0.00	40.00	16.00	2700	20240628	-79.63	340	20241213	61.76	2700	-79.63	20240628	340	61.76	20241213	2700	-79.63	20240628	340	61.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20241220	121051	57	100.00	KONEX			N	N	N	N		N	550	-94	5	-14.60	6973	11	1100.00	737	737	550	740	548	644	633.91	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.75	34.38	12	0.00	40.00	16.00	2700	20240628	-79.63	340	20241213	61.76	2700	-79.63	20240628	340	61.76	20241213	2700	-79.63	20240628	340	61.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20241220	111051	57	100.00	KONEX			N	N	N	N		N	550	-94	5	-14.60	6973	11	1100.00	737	737	550	740	548	644	633.91	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	43	13.75	34.38	12	0.00	40.00	16.00	2700	20240628	-79.63	340	20241213	61.76	2700	-79.63	20240628	340	61.76	20241213	2700	-79.63	20240628	340	61.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20241220	101052	57	100.00	KONEX			N	N	N	N		N	734	90	2	13.98	3673	5	500.00	737	737	734	740	548	644	734.60	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	58	18.35	45.88	12	0.00	40.00	16.00	2700	20240628	-72.81	340	20241213	115.88	2700	-72.81	20240628	340	115.88	20241213	2700	-72.81	20240628	340	115.88	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20241220	091054	57	100.00	KONEX			N	N	N	N		N	644	0	3	0.00	0	0	0.00	0	0	0	740	548	644	0.00	0.00	0	0	644	644	644	644	644	644	644	39	96	500	380	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20241219	161049	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20241219	151047	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20241219	141049	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20241219	131048	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20241219	121051	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20241219	111047	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20241219	101040	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20241219	091050	57	100.00	KONEX			N	N	N	N		N	644	84	1	15.00	644	1	100.00	644	644	644	644	476	560	644.00	0.00	0	0	560	560	560	560	560	560	560	39	84	500	330	1	1	7895050	51	16.10	40.25	12	0.00	40.00	16.00	2700	20240628	-76.15	340	20241213	89.41	2700	-76.15	20240628	340	89.41	20241213	2700	-76.15	20240628	340	89.41	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20241218	161044	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20241218	151048	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20241218	141046	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20241218	131047	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20241218	121039	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20241218	111046	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20241218	101047	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	560	1	0.30	560	560	560	572	424	498	560.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	44	14.00	35.00	12	0.00	40.00	16.00	2700	20240628	-79.26	340	20241213	64.71	2700	-79.26	20240628	340	64.71	20241213	2700	-79.26	20240628	340	64.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20241218	091049	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	530	514	482	466	434	522	474	39	74	500	290	1	1	7895050	39	12.45	31.12	12	0.00	40.00	16.00	2700	20240628	-81.56	340	20241213	46.47	2700	-81.56	20240628	340	46.47	20241213	2700	-81.56	20240628	340	46.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20241217	161042	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	147696	328	271.07	450	498	450	573	425	499	450.15	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	39	12.45	31.12	12	0.00	40.00	16.00	2700	20240628	-81.56	340	20241213	46.47	2700	-81.56	20240628	340	46.47	20241213	2700	-81.56	20240628	340	46.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20241217	151046	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	147198	327	270.25	450	498	450	573	425	499	450.15	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	39	12.45	31.12	12	0.00	40.00	16.00	2700	20240628	-81.56	340	20241213	46.47	2700	-81.56	20240628	340	46.47	20241213	2700	-81.56	20240628	340	46.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20241217	141037	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	147198	327	270.25	450	498	450	573	425	499	450.15	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	39	12.45	31.12	12	0.00	40.00	16.00	2700	20240628	-81.56	340	20241213	46.47	2700	-81.56	20240628	340	46.47	20241213	2700	-81.56	20240628	340	46.47	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20241217	131034	57	100.00	KONEX			N	N	N	N		N	450	-49	5	-9.82	34200	76	62.81	450	450	450	573	425	499	450.00	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	36	11.25	28.12	12	0.00	40.00	16.00	2700	20240628	-83.33	340	20241213	32.35	2700	-83.33	20240628	340	32.35	20241213	2700	-83.33	20240628	340	32.35	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20241217	121009	57	100.00	KONEX			N	N	N	N		N	450	-49	5	-9.82	34200	76	62.81	450	450	450	573	425	499	450.00	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	36	11.25	28.12	12	0.00	40.00	16.00	2700	20240628	-83.33	340	20241213	32.35	2700	-83.33	20240628	340	32.35	20241213	2700	-83.33	20240628	340	32.35	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20241217	111021	57	100.00	KONEX			N	N	N	N		N	450	-49	5	-9.82	450	1	0.83	450	450	450	573	425	499	450.00	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	36	11.25	28.12	12	0.00	40.00	16.00	2700	20240628	-83.33	340	20241213	32.35	2700	-83.33	20240628	340	32.35	20241213	2700	-83.33	20240628	340	32.35	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20241217	101028	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	39	12.47	31.19	12	0.00	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20241217	091044	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	571	534	462	425	353	553	444	39	74	500	290	1	1	7895050	39	12.47	31.19	12	0.00	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20241216	161034	57	100.00	KONEX			N	N	N	N		N	499	41	2	8.95	52127	121	1.69	458	499	390	526	390	458	430.80	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	39	12.47	31.19	12	0.00	40.00	16.00	2700	20240628	-81.52	340	20241213	46.76	2700	-81.52	20240628	340	46.76	20241213	2700	-81.52	20240628	340	46.76	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20241216	151044	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	20026	51	0.71	458	458	390	526	390	458	392.67	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20241216	141042	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	20026	51	0.71	458	458	390	526	390	458	392.67	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20241216	131044	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	20026	51	0.71	458	458	390	526	390	458	392.67	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20241216	121042	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	20026	51	0.71	458	458	390	526	390	458	392.67	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20241216	111042	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	458	1	0.01	458	458	458	526	390	458	458.00	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20241216	101043	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	0	0	0.00	0	0	0	526	390	458	0.00	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20241216	091043	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	0	0	0.00	0	0	0	526	390	458	0.00	0.00	0	0	536	496	418	378	300	517	399	39	68	500	270	1	1	7895050	36	11.45	28.62	12	0.00	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20241213	161034	57	100.00	KONEX	신저가		N	N	N	N		N	458	58	2	14.50	2432124	7152	752.05	341	458	340	460	340	400	340.06	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	36	11.45	28.62	12	0.09	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20241213	151040	57	100.00	KONEX	신저가		N	N	N	N		N	458	58	2	14.50	2431666	7151	751.95	341	458	340	460	340	400	340.05	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	36	11.45	28.62	12	0.09	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20241213	141040	57	100.00	KONEX	신저가		N	N	N	N		N	458	58	2	14.50	2431666	7151	751.95	341	458	340	460	340	400	340.05	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	36	11.45	28.62	12	0.09	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20241213	131040	57	100.00	KONEX	신저가		N	N	N	N		N	458	58	2	14.50	2431666	7151	751.95	341	458	340	460	340	400	340.05	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	36	11.45	28.62	12	0.09	40.00	16.00	2700	20240628	-83.04	340	20241213	34.71	2700	-83.04	20240628	340	34.71	20241213	2700	-83.04	20240628	340	34.71	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20241213	121040	57	100.00	KONEX	신저가		N	N	N	N		N	340	-60	4	-15.00	1506408	4430	465.83	341	341	340	460	340	400	340.05	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	27	8.50	21.25	12	0.06	40.00	16.00	2700	20240628	-87.41	340	20241213	0.00	2700	-87.41	20240628	340	0.00	20241213	2700	-87.41	20240628	340	0.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20241213	111039	57	100.00	KONEX	신저가		N	N	N	N		N	340	-60	4	-15.00	1472408	4330	455.31	341	341	340	460	340	400	340.05	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	27	8.50	21.25	12	0.05	40.00	16.00	2700	20240628	-87.41	340	20241213	0.00	2700	-87.41	20240628	340	0.00	20241213	2700	-87.41	20240628	340	0.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20241213	101031	57	100.00	KONEX	신저가		N	N	N	N		N	340	-60	4	-15.00	996408	2930	308.10	341	341	340	460	340	400	340.07	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	27	8.50	21.25	12	0.04	40.00	16.00	2700	20240628	-87.41	340	20241213	0.00	2700	-87.41	20240628	340	0.00	20241213	2700	-87.41	20240628	340	0.00	20241213	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20241213	091038	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	545	472	436	363	327	454	345	39	60	500	240	1	1	7895050	32	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20241212	161039	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	380559	951	50.05	509	509	400	510	378	444	400.17	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.01	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20241212	151033	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	380559	951	50.05	509	509	400	510	378	444	400.17	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.01	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20241212	141031	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	380559	951	50.05	509	509	400	510	378	444	400.17	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.01	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20241212	131019	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	380559	951	50.05	509	509	400	510	378	444	400.17	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.01	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20241212	121014	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	380559	951	50.05	509	509	400	510	378	444	400.17	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.01	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20241212	111025	57	100.00	KONEX			N	N	N	N		N	400	-44	5	-9.91	100559	251	13.21	509	509	400	510	378	444	400.63	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	32	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	388	20241206	3.09	2700	-85.19	20240628	388	3.09	20241206	2700	-85.19	20240628	388	3.09	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20241212	101023	57	100.00	KONEX			N	N	N	N		N	509	65	2	14.64	509	1	0.05	509	509	509	510	378	444	509.00	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	40	12.72	31.81	12	0.00	40.00	16.00	2700	20240628	-81.15	388	20241206	31.19	2700	-81.15	20240628	388	31.19	20241206	2700	-81.15	20240628	388	31.19	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20241212	091033	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	445	444	444	443	443	444	443	39	66	500	260	1	1	7895050	35	11.10	27.75	12	0.00	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20241211	161025	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	843700	1900	190000.00	445	445	444	600	444	522	444.05	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.02	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20241211	151005	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	843700	1900	190000.00	445	445	444	600	444	522	444.05	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.02	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20241211	141033	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	843700	1900	190000.00	445	445	444	600	444	522	444.05	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.02	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20241211	131034	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	577300	1300	130000.00	445	445	444	600	444	522	444.08	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.02	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20241211	121036	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	577300	1300	130000.00	445	445	444	600	444	522	444.08	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.02	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20241211	111032	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	133300	300	30000.00	445	445	444	600	444	522	444.33	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.00	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20241211	101033	57	100.00	KONEX			N	N	N	N		N	444	-78	4	-14.94	133300	300	30000.00	445	445	444	600	444	522	444.33	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	35	11.10	27.75	12	0.00	40.00	16.00	2700	20240628	-83.56	388	20241206	14.43	2700	-83.56	20240628	388	14.43	20241206	2700	-83.56	20240628	388	14.43	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20241211	091038	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	522	522	522	522	522	522	522	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20241210	161023	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20241210	151026	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20241210	141026	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20241210	131026	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20241210	121025	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20241210	111025	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	522	1	0.10	522	522	522	600	444	522	522.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20241210	101025	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20241210	091032	57	100.00	KONEX			N	N	N	N		N	522	0	3	0.00	0	0	0.00	0	0	0	600	444	522	0.00	0.00	0	0	573	547	496	470	419	560	483	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.00	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20241209	161022	57	100.00	KONEX			N	N	N	N		N	522	-1	5	-0.19	526005	1009	66.08	445	522	445	601	445	523	521.31	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.01	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20241209	151023	57	100.00	KONEX			N	N	N	N		N	522	-1	5	-0.19	526005	1009	66.08	445	522	445	601	445	523	521.31	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.01	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20241209	141024	57	100.00	KONEX			N	N	N	N		N	522	-1	5	-0.19	526005	1009	66.08	445	522	445	601	445	523	521.31	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.01	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20241209	131027	57	100.00	KONEX			N	N	N	N		N	522	-1	5	-0.19	526005	1009	66.08	445	522	445	601	445	523	521.31	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.01	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20241209	121023	57	100.00	KONEX			N	N	N	N		N	522	-1	5	-0.19	526005	1009	66.08	445	522	445	601	445	523	521.31	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.05	32.62	12	0.01	40.00	16.00	2700	20240628	-80.67	388	20241206	34.54	2700	-80.67	20240628	388	34.54	20241206	2700	-80.67	20240628	388	34.54	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20241209	111024	57	100.00	KONEX			N	N	N	N		N	445	-78	4	-14.91	4005	9	0.59	445	445	445	601	445	523	445.00	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	35	11.12	27.81	12	0.00	40.00	16.00	2700	20240628	-83.52	388	20241206	14.69	2700	-83.52	20240628	388	14.69	20241206	2700	-83.52	20240628	388	14.69	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20241209	101021	57	100.00	KONEX			N	N	N	N		N	523	0	3	0.00	0	0	0.00	0	0	0	601	445	523	0.00	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.07	32.69	12	0.00	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20241209	091016	57	100.00	KONEX			N	N	N	N		N	523	0	3	0.00	0	0	0.00	0	0	0	601	445	523	0.00	0.00	0	0	613	568	478	433	343	590	455	39	78	500	310	1	1	7895050	41	13.07	32.69	12	0.00	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
130	20241206	161014	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
131	20241206	151018	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
132	20241206	141016	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
133	20241206	131016	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
134	20241206	121011	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
135	20241206	111007	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
136	20241206	101007	57	100.00	KONEX	신저가		N	N	N	N		N	523	67	2	14.69	592679	1527	17.81	456	523	388	524	388	456	388.13	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	41	13.07	32.69	12	0.02	40.00	16.00	2700	20240628	-80.63	388	20241206	34.79	2700	-80.63	20240628	388	34.79	20241206	2700	-80.63	20240628	388	34.79	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
137	20241206	091015	57	100.00	KONEX	신저가		N	N	N	N		N	456	0	3	0.00	456	1	0.01	456	456	456	524	388	456	456.00	0.00	0	0	668	562	509	403	350	535	376	39	68	500	270	1	1	7895050	36	11.40	28.50	12	0.00	40.00	16.00	2700	20240628	-83.11	456	20241206	0.00	2700	-83.11	20240628	456	0.00	20241206	2700	-83.11	20240628	456	0.00	20241206	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
138	20241205	160955	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3930255	8576	0.00	536	615	456	616	456	536	458.29	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.11	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
139	20241205	151002	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3930255	8576	0.00	536	615	456	616	456	536	458.29	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.11	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
140	20241205	140947	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3930255	8576	0.00	536	615	456	616	456	536	458.29	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.11	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
141	20241205	130958	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3930255	8576	0.00	536	615	456	616	456	536	458.29	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.11	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
142	20241205	120957	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3473799	7575	0.00	536	615	456	616	456	536	458.59	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.10	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
143	20241205	110956	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3390807	7393	0.00	536	615	456	616	456	536	458.65	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.09	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
144	20241205	100955	57	100.00	KONEX	신저가		N	N	N	N		N	456	-80	4	-14.93	3110367	6778	0.00	536	615	456	616	456	536	458.89	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	36	11.40	28.50	12	0.09	40.00	16.00	2700	20240628	-83.11	456	20241205	0.00	2700	-83.11	20240628	456	0.00	20241205	2700	-83.11	20240628	456	0.00	20241205	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
145	20241205	091001	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	536	536	536	536	536	536	536	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
146	20241204	160939	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
147	20241204	150940	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
148	20241204	140942	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
149	20241204	130934	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
150	20241204	120930	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
151	20241204	110923	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
152	20241204	100925	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
153	20241204	090947	57	100.00	KONEX			N	N	N	N		N	536	0	3	0.00	0	0	0.00	0	0	0	616	456	536	0.00	0.00	0	0	754	644	590	480	426	618	454	39	80	500	320	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
154	20241203	161021	57	100.00	KONEX			N	N	N	N		N	536	-94	5	-14.92	344812	643	643.00	700	700	536	724	536	630	537.15	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	42	13.40	33.50	12	0.01	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
155	20241203	151101	57	100.00	KONEX			N	N	N	N		N	536	-94	4	-14.92	76812	143	143.00	700	700	536	724	536	630	537.15	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
156	20241203	141040	57	100.00	KONEX			N	N	N	N		N	536	-94	4	-14.92	50012	93	93.00	700	700	536	724	536	630	537.76	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
157	20241203	131040	57	100.00	KONEX			N	N	N	N		N	536	-94	4	-14.92	1236	2	2.00	700	700	536	724	536	630	618.00	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
158	20241203	121052	57	100.00	KONEX			N	N	N	N		N	536	-94	4	-14.92	1236	2	2.00	700	700	536	724	536	630	618.00	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	42	13.40	33.50	12	0.00	40.00	16.00	2700	20240628	-80.15	504	20241126	6.35	2700	-80.15	20240628	504	6.35	20241126	2700	-80.15	20240628	504	6.35	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
159	20241203	111032	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	1.00	700	700	700	724	536	630	700.00	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	504	20241126	38.89	2700	-74.07	20240628	504	38.89	20241126	2700	-74.07	20240628	504	38.89	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
160	20241203	101019	57	100.00	KONEX			N	N	N	N		N	700	70	2	11.11	700	1	1.00	700	700	700	724	536	630	700.00	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	55	17.50	43.75	12	0.00	40.00	16.00	2700	20240628	-74.07	504	20241126	38.89	2700	-74.07	20240628	504	38.89	20241126	2700	-74.07	20240628	504	38.89	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
161	20241203	091009	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	725	677	651	603	577	701	627	39	94	500	370	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
162	20241202	160954	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
163	20241202	151117	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
164	20241202	141029	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
165	20241202	131009	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
166	20241202	121028	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
167	20241202	110936	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	68277	100	11.03	625	699	625	845	625	735	682.77	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	50	15.75	39.38	12	0.00	40.00	16.00	2700	20240628	-76.67	504	20241126	25.00	2700	-76.67	20240628	504	25.00	20241126	2700	-76.67	20240628	504	25.00	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
168	20241202	100945	57	100.00	KONEX			N	N	N	N		N	699	-36	5	-4.90	67647	99	10.92	625	699	625	845	625	735	683.30	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	55	17.48	43.69	12	0.00	40.00	16.00	2700	20240628	-74.11	504	20241126	38.69	2700	-74.11	20240628	504	38.69	20241126	2700	-74.11	20240628	504	38.69	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
169	20241202	090940	57	100.00	KONEX			N	N	N	N		N	735	0	3	0.00	0	0	0.00	0	0	0	845	625	735	0.00	0.00	0	0	867	800	676	609	485	739	548	39	110	500	440	1	1	7895050	58	18.38	45.94	12	0.00	40.00	16.00	2700	20240628	-72.78	504	20241126	45.83	2700	-72.78	20240628	504	45.83	20241126	2700	-72.78	20240628	504	45.83	20241126	0.00	N	266350	500	39 억		0	N	N	0	N	00	N