KissMeData/446440/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	161400	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20241231	151344	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20241231	141353	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20241231	131400	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20241231	121358	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20241231	111357	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20241231	101351	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20241231	091354	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20241230	161346	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	2808830	198	396.00	15000	15500	13520	17820	13180	15500	14186.01	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	356	-12.04	18.90	12	0.01	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20241230	151354	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1782630	125	250.00	15000	15000	14000	17820	13180	15500	14261.04	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	322	-10.88	17.07	12	0.01	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20241230	141354	57	100.00	KONEX			N	N	N	N		N	14010	-1490	5	-9.61	1754630	123	246.00	15000	15000	14010	17820	13180	15500	14265.28	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	322	-10.89	17.09	12	0.01	-1287.00	820.00	16500	20241209	-15.09	8110	20240802	72.75	16500	-15.09	20241209	8110	72.75	20240802	16500	-15.09	20241209	8110	72.75	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20241230	131356	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	899500	62	124.00	15000	15000	14500	17820	13180	15500	14508.06	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20241230	121350	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	899500	62	124.00	15000	15000	14500	17820	13180	15500	14508.06	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20241230	111348	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	899500	62	124.00	15000	15000	14500	17820	13180	15500	14508.06	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20241230	101350	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	899500	62	124.00	15000	15000	14500	17820	13180	15500	14508.06	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20241230	091354	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	174500	12	24.00	15000	15000	14500	17820	13180	15500	14541.67	0.00	0	0	16500	16000	15000	14500	13500	16250	14750	11	2320	500	9610	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20241227	161346	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	748270	50	1250.00	14000	15500	14000	16670	12330	14500	14965.40	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	356	-12.04	18.90	12	0.00	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20241227	151345	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	28000	2	50.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20241227	141347	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	28000	2	50.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20241227	131346	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	28000	2	50.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20241227	121347	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	28000	2	50.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20241227	111345	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20241227	101345	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20241227	091349	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20241226	161339	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20241226	151336	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20241226	141335	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20241226	131336	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20241226	121333	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20241226	111332	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20241226	101335	57	100.00	KONEX			N	N	N	N		N	14500	-1490	5	-9.32	59000	4	1.90	15000	15000	14500	18380	13600	15990	14750.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20241226	091331	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	17890	16940	15040	14090	12190	17415	14565	11	2390	500	9910	10	1	2297504	367	-12.42	19.50	12	0.00	-1287.00	820.00	16500	20241209	-3.09	8110	20240802	97.16	16500	-3.09	20241209	8110	97.16	20240802	16500	-3.09	20241209	8110	97.16	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20241224	161333	57	100.00	KONEX			N	N	N	N		N	15990	1010	2	6.74	3110920	211	78.15	14500	15990	13140	17220	12740	14980	14743.70	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	367	-12.42	19.50	12	0.01	-1287.00	820.00	16500	20241209	-3.09	8110	20240802	97.16	16500	-3.09	20241209	8110	97.16	20240802	16500	-3.09	20241209	8110	97.16	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20241224	151333	57	100.00	KONEX			N	N	N	N		N	14500	-480	5	-3.20	969640	72	26.67	14500	15000	13140	17220	12740	14980	13467.22	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20241224	141330	57	100.00	KONEX			N	N	N	N		N	14000	-980	5	-6.54	941980	70	25.93	14500	15000	13140	17220	12740	14980	13456.86	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20241224	131332	57	100.00	KONEX			N	N	N	N		N	14500	-480	5	-3.20	927980	69	25.56	14500	15000	13140	17220	12740	14980	13448.99	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20241224	121334	57	100.00	KONEX			N	N	N	N		N	15000	20	2	0.13	86500	6	2.22	14500	15000	14000	17220	12740	14980	14416.67	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20241224	111333	57	100.00	KONEX			N	N	N	N		N	15000	20	2	0.13	86500	6	2.22	14500	15000	14000	17220	12740	14980	14416.67	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20241224	101332	57	100.00	KONEX			N	N	N	N		N	15000	20	2	0.13	86500	6	2.22	14500	15000	14000	17220	12740	14980	14416.67	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20241224	091339	57	100.00	KONEX			N	N	N	N		N	14500	-480	5	-3.20	14500	1	0.37	14500	14500	14500	17220	12740	14980	14500.00	0.00	0	0	17460	16220	14660	13420	11860	16840	14040	11	2240	500	9280	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20241223	161323	57	100.00	KONEX			N	N	N	N		N	14980	480	2	3.31	3811910	270	5400.00	14000	15900	13100	16670	12330	14500	14118.19	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	344	-11.64	18.27	12	0.01	-1287.00	820.00	16500	20241209	-9.21	8110	20240802	84.71	16500	-9.21	20241209	8110	84.71	20240802	16500	-9.21	20241209	8110	84.71	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20241223	151326	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	1275140	94	1880.00	14000	14980	13500	16670	12330	14500	13565.32	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	16500	20241209	-12.18	8110	20240802	78.67	16500	-12.18	20241209	8110	78.67	20240802	16500	-12.18	20241209	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20241223	141323	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	72460	5	100.00	14000	14980	14000	16670	12330	14500	14492.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20241223	131322	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	72460	5	100.00	14000	14980	14000	16670	12330	14500	14492.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20241223	121326	57	100.00	KONEX			N	N	N	N		N	14980	480	2	3.31	58460	4	80.00	14000	14980	14000	16670	12330	14500	14615.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	344	-11.64	18.27	12	0.00	-1287.00	820.00	16500	20241209	-9.21	8110	20240802	84.71	16500	-9.21	20241209	8110	84.71	20240802	16500	-9.21	20241209	8110	84.71	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20241223	111320	57	100.00	KONEX			N	N	N	N		N	14980	480	2	3.31	58460	4	80.00	14000	14980	14000	16670	12330	14500	14615.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	344	-11.64	18.27	12	0.00	-1287.00	820.00	16500	20241209	-9.21	8110	20240802	84.71	16500	-9.21	20241209	8110	84.71	20240802	16500	-9.21	20241209	8110	84.71	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20241223	101314	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	20.00	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20241223	091320	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15486	14992	14496	14002	13506	14995	14005	11	2170	500	8990	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20241220	161314	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20241220	151318	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20241220	141315	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20241220	131315	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20241220	121312	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20241220	111312	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	71990	5	2.62	14500	14990	14000	16660	12320	14490	14398.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20241220	101314	57	100.00	KONEX			N	N	N	N		N	14990	500	2	3.45	29490	2	1.05	14500	14990	14500	16660	12320	14490	14745.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	16500	20241209	-9.15	8110	20240802	84.83	16500	-9.15	20241209	8110	84.83	20240802	16500	-9.15	20241209	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20241220	091316	57	100.00	KONEX			N	N	N	N		N	14990	500	2	3.45	29490	2	1.05	14500	14990	14500	16660	12320	14490	14745.00	0.00	0	0	16483	15486	13993	12996	11503	15985	13495	11	2170	500	8980	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	16500	20241209	-9.15	8110	20240802	84.83	16500	-9.15	20241209	8110	84.83	20240802	16500	-9.15	20241209	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20241219	161309	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	2466130	191	909.52	14000	14990	12500	15520	11480	13500	12911.68	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	333	-11.26	17.67	12	0.01	-1287.00	820.00	16500	20241209	-12.18	8110	20240802	78.67	16500	-12.18	20241209	8110	78.67	20240802	16500	-12.18	20241209	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20241219	151308	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	999880	78	371.43	14000	14990	12500	15520	11480	13500	12818.97	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20241219	141310	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	999880	78	371.43	14000	14990	12500	15520	11480	13500	12818.97	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20241219	131309	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	999880	78	371.43	14000	14990	12500	15520	11480	13500	12818.97	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20241219	121311	57	100.00	KONEX			N	N	N	N		N	14900	1400	2	10.37	986380	77	366.67	14000	14990	12500	15520	11480	13500	12810.13	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	342	-11.58	18.17	12	0.00	-1287.00	820.00	16500	20241209	-9.70	8110	20240802	83.72	16500	-9.70	20241209	8110	83.72	20240802	16500	-9.70	20241209	8110	83.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20241219	111308	57	100.00	KONEX			N	N	N	N		N	14900	1400	2	10.37	986380	77	366.67	14000	14990	12500	15520	11480	13500	12810.13	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	342	-11.58	18.17	12	0.00	-1287.00	820.00	16500	20241209	-9.70	8110	20240802	83.72	16500	-9.70	20241209	8110	83.72	20240802	16500	-9.70	20241209	8110	83.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20241219	101301	57	100.00	KONEX			N	N	N	N		N	14900	1400	2	10.37	986380	77	366.67	14000	14990	12500	15520	11480	13500	12810.13	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	342	-11.58	18.17	12	0.00	-1287.00	820.00	16500	20241209	-9.70	8110	20240802	83.72	16500	-9.70	20241209	8110	83.72	20240802	16500	-9.70	20241209	8110	83.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20241219	091311	57	100.00	KONEX			N	N	N	N		N	14990	1490	2	11.04	73470	5	23.81	14000	14990	14000	15520	11480	13500	14694.00	0.00	0	0	15500	14500	14000	13000	12500	14250	12750	11	2020	500	8370	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	16500	20241209	-9.15	8110	20240802	84.83	16500	-9.15	20241209	8110	84.83	20240802	16500	-9.15	20241209	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20241218	161304	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	302490	21	233.33	14000	15000	13500	16100	11900	14000	14404.29	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20241218	151309	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20241218	141259	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20241218	131308	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20241218	121259	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20241218	111259	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20241218	101307	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	275490	19	211.11	14000	15000	14000	16100	11900	14000	14499.47	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20241218	091311	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20241217	161302	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	121510	9	2.28	14000	14000	13000	16100	11900	14000	13501.11	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20241217	151307	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20241217	141258	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20241217	131249	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20241217	121216	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20241217	111242	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20241217	101248	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	94500	7	1.77	14000	14000	13000	16100	11900	14000	13500.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20241217	091305	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	14000	1	0.25	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	15333	14666	13333	12666	11333	15000	13000	11	2100	500	8680	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20241216	161254	57	100.00	KONEX			N	N	N	N		N	14000	890	2	6.79	5294800	395	65.72	14000	14000	12000	15070	11150	13110	13404.56	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	322	-10.88	17.07	12	0.02	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20241216	151304	57	100.00	KONEX			N	N	N	N		N	13970	860	2	6.56	223370	16	2.66	14000	14000	13500	15070	11150	13110	13960.62	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	321	-10.85	17.04	12	0.00	-1287.00	820.00	16500	20241209	-15.33	8110	20240802	72.26	16500	-15.33	20241209	8110	72.26	20240802	16500	-15.33	20241209	8110	72.26	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20241216	141302	57	100.00	KONEX			N	N	N	N		N	13990	880	2	6.71	209400	15	2.50	14000	14000	13500	15070	11150	13110	13960.00	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	321	-10.87	17.06	12	0.00	-1287.00	820.00	16500	20241209	-15.21	8110	20240802	72.50	16500	-15.21	20241209	8110	72.50	20240802	16500	-15.21	20241209	8110	72.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20241216	131304	57	100.00	KONEX			N	N	N	N		N	13990	880	2	6.71	209400	15	2.50	14000	14000	13500	15070	11150	13110	13960.00	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	321	-10.87	17.06	12	0.00	-1287.00	820.00	16500	20241209	-15.21	8110	20240802	72.50	16500	-15.21	20241209	8110	72.50	20240802	16500	-15.21	20241209	8110	72.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20241216	121302	57	100.00	KONEX			N	N	N	N		N	13990	880	2	6.71	209400	15	2.50	14000	14000	13500	15070	11150	13110	13960.00	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	321	-10.87	17.06	12	0.00	-1287.00	820.00	16500	20241209	-15.21	8110	20240802	72.50	16500	-15.21	20241209	8110	72.50	20240802	16500	-15.21	20241209	8110	72.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20241216	111301	57	100.00	KONEX			N	N	N	N		N	13990	880	2	6.71	209400	15	2.50	14000	14000	13500	15070	11150	13110	13960.00	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	321	-10.87	17.06	12	0.00	-1287.00	820.00	16500	20241209	-15.21	8110	20240802	72.50	16500	-15.21	20241209	8110	72.50	20240802	16500	-15.21	20241209	8110	72.50	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20241216	101303	57	100.00	KONEX			N	N	N	N		N	14000	890	2	6.79	41500	3	0.50	14000	14000	13500	15070	11150	13110	13833.33	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20241216	091303	57	100.00	KONEX			N	N	N	N		N	14000	890	2	6.79	14000	1	0.17	14000	14000	14000	15070	11150	13110	14000.00	0.00	0	0	16970	15040	14070	12140	11170	14555	11655	11	1960	500	8120	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20241213	161254	57	100.00	KONEX			N	N	N	N		N	13110	-2290	5	-14.87	8135990	601	51.06	14500	16000	13100	17710	13090	15400	13537.42	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	301	-10.19	15.99	12	0.03	-1287.00	820.00	16500	20241209	-20.55	8110	20240802	61.65	16500	-20.55	20241209	8110	61.65	20240802	16500	-20.55	20241209	8110	61.65	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20241213	151300	57	100.00	KONEX			N	N	N	N		N	13500	-1900	5	-12.34	3971020	292	24.81	14500	16000	13100	17710	13090	15400	13599.38	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	310	-10.49	16.46	12	0.01	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20241213	141259	57	100.00	KONEX			N	N	N	N		N	13500	-1900	5	-12.34	3971020	292	24.81	14500	16000	13100	17710	13090	15400	13599.38	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	310	-10.49	16.46	12	0.01	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20241213	131300	57	100.00	KONEX			N	N	N	N		N	14000	-1400	5	-9.09	3957520	291	24.72	14500	16000	13100	17710	13090	15400	13599.73	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	322	-10.88	17.07	12	0.01	-1287.00	820.00	16500	20241209	-15.15	8110	20240802	72.63	16500	-15.15	20241209	8110	72.63	20240802	16500	-15.15	20241209	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20241213	121259	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	2985000	217	18.44	14500	16000	13100	17710	13090	15400	13755.76	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	368	-12.43	19.51	12	0.01	-1287.00	820.00	16500	20241209	-3.03	8110	20240802	97.29	16500	-3.03	20241209	8110	97.29	20240802	16500	-3.03	20241209	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20241213	111257	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	2985000	217	18.44	14500	16000	13100	17710	13090	15400	13755.76	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	368	-12.43	19.51	12	0.01	-1287.00	820.00	16500	20241209	-3.03	8110	20240802	97.29	16500	-3.03	20241209	8110	97.29	20240802	16500	-3.03	20241209	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20241213	101250	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	2985000	217	18.44	14500	16000	13100	17710	13090	15400	13755.76	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	368	-12.43	19.51	12	0.01	-1287.00	820.00	16500	20241209	-3.03	8110	20240802	97.29	16500	-3.03	20241209	8110	97.29	20240802	16500	-3.03	20241209	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20241213	091251	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	2985000	217	18.44	14500	16000	13100	17710	13090	15400	13755.76	0.00	0	0	17000	16200	14600	13800	12200	16600	14200	11	2310	500	9540	10	1	2297504	368	-12.43	19.51	12	0.01	-1287.00	820.00	16500	20241209	-3.03	8110	20240802	97.29	16500	-3.03	20241209	8110	97.29	20240802	16500	-3.03	20241209	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20241212	161256	57	100.00	KONEX			N	N	N	N		N	15400	400	2	2.67	15735290	1177	29425.00	15000	15400	13000	17250	12750	15000	13368.98	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	354	-11.97	18.78	12	0.05	-1287.00	820.00	16500	20241209	-6.67	8110	20240802	89.89	16500	-6.67	20241209	8110	89.89	20240802	16500	-6.67	20241209	8110	89.89	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20241212	151251	57	100.00	KONEX			N	N	N	N		N	13500	-1500	5	-10.00	14121440	1067	26675.00	15000	15000	13000	17250	12750	15000	13234.71	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	310	-10.49	16.46	12	0.05	-1287.00	820.00	16500	20241209	-18.18	8110	20240802	66.46	16500	-18.18	20241209	8110	66.46	20240802	16500	-18.18	20241209	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20241212	141248	57	100.00	KONEX			N	N	N	N		N	13000	-2000	5	-13.33	11764700	887	22175.00	15000	15000	13000	17250	12750	15000	13263.47	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	299	-10.10	15.85	12	0.04	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	16500	-21.21	20241209	8110	60.30	20240802	16500	-21.21	20241209	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20241212	131237	57	100.00	KONEX			N	N	N	N		N	13000	-2000	5	-13.33	9749700	732	18300.00	15000	15000	13000	17250	12750	15000	13319.26	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	299	-10.10	15.85	12	0.03	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	16500	-21.21	20241209	8110	60.30	20240802	16500	-21.21	20241209	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20241212	121230	57	100.00	KONEX			N	N	N	N		N	13000	-2000	5	-13.33	9736700	731	18275.00	15000	15000	13000	17250	12750	15000	13319.70	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	299	-10.10	15.85	12	0.03	-1287.00	820.00	16500	20241209	-21.21	8110	20240802	60.30	16500	-21.21	20241209	8110	60.30	20240802	16500	-21.21	20241209	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20241212	111241	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20241212	101241	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20241212	091249	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15333	15166	14833	14666	14333	15250	14750	11	2250	500	9300	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20241211	161243	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20241211	151152	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20241211	141252	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20241211	131254	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20241211	121254	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20241211	111250	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20241211	101250	57	100.00	KONEX			N	N	N	N		N	15000	-590	5	-3.78	59000	4	1.05	15000	15000	14500	17920	13260	15590	14750.00	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20241211	091256	57	100.00	KONEX			N	N	N	N		N	14500	-1090	5	-6.99	44000	3	0.79	15000	15000	14500	17920	13260	15590	14666.67	0.00	0	0	17756	16672	15386	14302	13016	17215	14845	11	2330	500	9660	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	16500	20241209	-12.12	8110	20240802	78.79	16500	-12.12	20241209	8110	78.79	20240802	16500	-12.12	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20241210	161240	57	100.00	KONEX			N	N	N	N		N	15590	-910	5	-5.52	5652930	382	39.18	15500	16470	14100	18970	14030	16500	14798.25	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	358	-12.11	19.01	12	0.02	-1287.00	820.00	16500	20241209	-5.52	8110	20240802	92.23	16500	-5.52	20241209	8110	92.23	20240802	16500	-5.52	20241209	8110	92.23	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20241210	151242	57	100.00	KONEX			N	N	N	N		N	15000	-1500	5	-9.09	2673240	182	18.67	15500	16470	14100	18970	14030	16500	14688.13	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	345	-11.66	18.29	12	0.01	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20241210	141241	57	100.00	KONEX			N	N	N	N		N	15000	-1500	5	-9.09	2673240	182	18.67	15500	16470	14100	18970	14030	16500	14688.13	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	345	-11.66	18.29	12	0.01	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20241210	131244	57	100.00	KONEX			N	N	N	N		N	15000	-1500	5	-9.09	1009640	70	7.18	15500	16470	14100	18970	14030	16500	14423.43	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	345	-11.66	18.29	12	0.00	-1287.00	820.00	16500	20241209	-9.09	8110	20240802	84.96	16500	-9.09	20241209	8110	84.96	20240802	16500	-9.09	20241209	8110	84.96	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20241210	121241	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	994640	69	7.08	15500	16470	14100	18970	14030	16500	14415.07	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	356	-12.04	18.90	12	0.00	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20241210	111241	57	100.00	KONEX			N	N	N	N		N	15500	-1000	5	-6.06	994640	69	7.08	15500	16470	14100	18970	14030	16500	14415.07	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	356	-12.04	18.90	12	0.00	-1287.00	820.00	16500	20241209	-6.06	8110	20240802	91.12	16500	-6.06	20241209	8110	91.12	20240802	16500	-6.06	20241209	8110	91.12	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20241210	101242	57	100.00	KONEX			N	N	N	N		N	16470	-30	5	-0.18	979140	68	6.97	15500	16470	14100	18970	14030	16500	14399.12	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	378	-12.80	20.09	12	0.00	-1287.00	820.00	16500	20241209	-0.18	8110	20240802	103.08	16500	-0.18	20241209	8110	103.08	20240802	16500	-0.18	20241209	8110	103.08	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20241210	091250	57	100.00	KONEX			N	N	N	N		N	14100	-2400	5	-14.55	779700	55	5.64	15500	15500	14100	18970	14030	16500	14176.36	0.00	0	0	18433	17466	15533	14566	12633	17950	15050	11	2470	500	10230	10	1	2297504	324	-10.96	17.20	12	0.00	-1287.00	820.00	16500	20241209	-14.55	8110	20240802	73.86	16500	-14.55	20241209	8110	73.86	20240802	16500	-14.55	20241209	8110	73.86	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20241209	161237	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	14690360	975	183.96	15000	16500	13600	18400	13600	16000	15067.04	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	379	-12.82	20.12	12	0.04	-1287.00	820.00	16500	20241209	0.00	8110	20240802	103.45	16500	0.00	20241209	8110	103.45	20240802	16500	0.00	20241209	8110	103.45	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20241209	151239	57	100.00	KONEX	신고가		N	N	N	N		N	14500	-1500	5	-9.38	12917390	857	161.70	15000	16400	13600	18400	13600	16000	15072.80	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	333	-11.27	17.68	12	0.04	-1287.00	820.00	16400	20241209	-11.59	8110	20240802	78.79	16400	-11.59	20241209	8110	78.79	20240802	16400	-11.59	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20241209	141237	57	100.00	KONEX	신고가		N	N	N	N		N	14500	-1500	5	-9.38	12917390	857	161.70	15000	16400	13600	18400	13600	16000	15072.80	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	333	-11.27	17.68	12	0.04	-1287.00	820.00	16400	20241209	-11.59	8110	20240802	78.79	16400	-11.59	20241209	8110	78.79	20240802	16400	-11.59	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20241209	131243	57	100.00	KONEX	신고가		N	N	N	N		N	14500	-1500	5	-9.38	12917390	857	161.70	15000	16400	13600	18400	13600	16000	15072.80	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	333	-11.27	17.68	12	0.04	-1287.00	820.00	16400	20241209	-11.59	8110	20240802	78.79	16400	-11.59	20241209	8110	78.79	20240802	16400	-11.59	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20241209	121238	57	100.00	KONEX	신고가		N	N	N	N		N	14500	-1500	5	-9.38	9407010	601	113.40	15000	16400	13600	18400	13600	16000	15652.26	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	333	-11.27	17.68	12	0.03	-1287.00	820.00	16400	20241209	-11.59	8110	20240802	78.79	16400	-11.59	20241209	8110	78.79	20240802	16400	-11.59	20241209	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20241209	111239	57	100.00	KONEX	신고가		N	N	N	N		N	14000	-2000	5	-12.50	8355490	525	99.06	15000	16000	14000	18400	13600	16000	15915.22	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	322	-10.88	17.07	12	0.02	-1287.00	820.00	16000	20241206	-12.50	8110	20240802	72.63	16000	0.00	20241206	8110	72.63	20240802	16000	-12.50	20241206	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20241209	101235	57	100.00	KONEX	신고가		N	N	N	N		N	14000	-2000	5	-12.50	8103490	507	95.66	15000	16000	14000	18400	13600	16000	15983.21	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	322	-10.88	17.07	12	0.02	-1287.00	820.00	16000	20241206	-12.50	8110	20240802	72.63	16000	0.00	20241206	8110	72.63	20240802	16000	-12.50	20241206	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20241209	091229	57	100.00	KONEX	신고가		N	N	N	N		N	16000	0	3	0.00	31000	2	0.38	15000	16000	15000	18400	13600	16000	15500.00	0.00	0	0	18000	17000	15000	14000	12000	17500	14500	11	2400	500	9920	10	1	2297504	368	-12.43	19.51	12	0.00	-1287.00	820.00	16000	20241206	0.00	8110	20240802	97.29	16000	0.00	20241206	8110	97.29	20240802	16000	0.00	20241206	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20241206	161227	57	100.00	KONEX	신고가		N	N	N	N		N	16000	1010	2	6.74	7481820	530	302.86	14000	16000	13000	17230	12750	14990	14116.64	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	368	-12.43	19.51	12	0.02	-1287.00	820.00	16000	20241206	0.00	8110	20240802	97.29	16000	0.00	20241206	8110	97.29	20240802	16000	0.00	20241206	8110	97.29	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20241206	151232	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	5067820	379	216.57	14000	14990	13000	17230	12750	14990	13371.56	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.02	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20241206	141229	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	28990	2	1.14	14000	14990	14000	17230	12750	14990	14495.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20241206	131229	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	28990	2	1.14	14000	14990	14000	17230	12750	14990	14495.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20241206	121221	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	28990	2	1.14	14000	14990	14000	17230	12750	14990	14495.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20241206	111219	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	28990	2	1.14	14000	14990	14000	17230	12750	14990	14495.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20241206	101219	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	28990	2	1.14	14000	14990	14000	17230	12750	14990	14495.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20241206	091229	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20241205	161204	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	2391940	175	1250.00	13500	14990	13000	17230	12750	14990	13668.23	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.01	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20241205	151213	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	1777350	134	957.14	13500	14990	13000	17230	12750	14990	13263.81	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	322	-10.88	17.07	12	0.01	-1287.00	820.00	15000	20241202	-6.67	8110	20240802	72.63	15000	-6.67	20241202	8110	72.63	20240802	15000	-6.67	20241202	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20241205	141157	57	100.00	KONEX			N	N	N	N		N	14970	-20	5	-0.13	1749350	132	942.86	13500	14990	13000	17230	12750	14990	13252.65	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	344	-11.63	18.26	12	0.01	-1287.00	820.00	15000	20241202	-0.20	8110	20240802	84.59	15000	-0.20	20241202	8110	84.59	20240802	15000	-0.20	20241202	8110	84.59	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20241205	131207	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	237970	17	121.43	13500	14990	13500	17230	12750	14990	13998.24	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	322	-10.88	17.07	12	0.00	-1287.00	820.00	15000	20241202	-6.67	8110	20240802	72.63	15000	-6.67	20241202	8110	72.63	20240802	15000	-6.67	20241202	8110	72.63	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20241205	121206	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	209970	15	107.14	13500	14990	13500	17230	12750	14990	13998.00	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20241205	111205	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	209970	15	107.14	13500	14990	13500	17230	12750	14990	13998.00	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20241205	101204	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	209970	15	107.14	13500	14990	13500	17230	12750	14990	13998.00	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20241205	091211	57	100.00	KONEX			N	N	N	N		N	13500	-1490	5	-9.94	13500	1	7.14	13500	13500	13500	17230	12750	14990	13500.00	0.00	0	0	16483	15736	14243	13496	12003	16110	13870	11	2240	500	9290	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	15000	20241202	-10.00	8110	20240802	66.46	15000	-10.00	20241202	8110	66.46	20240802	15000	-10.00	20241202	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20241204	161144	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20241204	151146	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20241204	141148	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20241204	131142	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20241204	121136	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20241204	111123	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20241204	101124	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	189730	14	7.57	14000	14990	12750	17230	12750	14990	13552.14	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20241204	091148	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	43490	3	1.62	14000	14990	14000	17230	12750	14990	14496.67	0.00	0	0	16776	15882	14106	13212	11436	16330	13660	11	2240	500	9290	10	1	2297504	344	-11.65	18.28	12	0.00	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	-0.07	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20241203	161232	57	100.00	KONEX	신고가		N	N	N	N		N	14990	490	2	3.38	2355490	185	237.18	14000	15000	12330	16670	12330	14500	12732.38	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	344	-11.65	18.28	12	0.01	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	0.00	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20241203	151325	57	100.00	KONEX	신고가		N	N	N	N		N	14990	490	2	3.38	2114650	167	214.10	14000	15000	12330	16670	12330	14500	12662.57	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	344	-11.65	18.28	12	0.01	-1287.00	820.00	15000	20241202	-0.07	8110	20240802	84.83	15000	0.00	20241202	8110	84.83	20240802	15000	-0.07	20241202	8110	84.83	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20241203	141257	57	100.00	KONEX	신고가		N	N	N	N		N	14490	-10	5	-0.07	199990	14	17.95	14000	15000	13500	16670	12330	14500	14285.00	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	15000	20241202	-3.40	8110	20240802	78.67	15000	0.00	20241202	8110	78.67	20240802	15000	-3.40	20241202	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20241203	131255	57	100.00	KONEX	신고가		N	N	N	N		N	14490	-10	5	-0.07	199990	14	17.95	14000	15000	13500	16670	12330	14500	14285.00	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	15000	20241202	-3.40	8110	20240802	78.67	15000	0.00	20241202	8110	78.67	20240802	15000	-3.40	20241202	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20241203	121318	57	100.00	KONEX	신고가		N	N	N	N		N	14490	-10	5	-0.07	199990	14	17.95	14000	15000	13500	16670	12330	14500	14285.00	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	15000	20241202	-3.40	8110	20240802	78.67	15000	0.00	20241202	8110	78.67	20240802	15000	-3.40	20241202	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20241203	111246	57	100.00	KONEX	신고가		N	N	N	N		N	14490	-10	5	-0.07	199990	14	17.95	14000	15000	13500	16670	12330	14500	14285.00	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	333	-11.26	17.67	12	0.00	-1287.00	820.00	15000	20241202	-3.40	8110	20240802	78.67	15000	0.00	20241202	8110	78.67	20240802	15000	-3.40	20241202	8110	78.67	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20241203	101234	57	100.00	KONEX			N	N	N	N		N	13500	-1000	5	-6.90	41000	3	3.85	14000	14000	13500	16670	12330	14500	13666.67	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	15000	20241202	-10.00	8110	20240802	66.46	15000	-10.00	20241202	8110	66.46	20240802	15000	-10.00	20241202	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20241203	091222	57	100.00	KONEX			N	N	N	N		N	13500	-1000	5	-6.90	41000	3	3.85	14000	14000	13500	16670	12330	14500	13666.67	0.00	0	0	16833	15666	13833	12666	10833	16250	13250	11	2170	500	8990	10	1	2297504	310	-10.49	16.46	12	0.00	-1287.00	820.00	15000	20241202	-10.00	8110	20240802	66.46	15000	-10.00	20241202	8110	66.46	20240802	15000	-10.00	20241202	8110	66.46	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20241202	161203	57	100.00	KONEX	신고가		N	N	N	N		N	14500	1000	2	7.41	1040330	78	23.93	13000	15000	12000	15520	11480	13500	13337.56	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	333	-11.27	17.68	12	0.00	-1287.00	820.00	15000	20241202	-3.33	8110	20240802	78.79	15000	-3.33	20241202	8110	78.79	20240802	15000	-3.33	20241202	8110	78.79	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20241202	151416	57	100.00	KONEX			N	N	N	N		N	12990	-510	5	-3.78	216990	17	5.21	13000	13000	12000	15520	11480	13500	12764.12	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	298	-10.09	15.84	12	0.00	-1287.00	820.00	14000	20241129	-7.21	8110	20240802	60.17	14000	-7.21	20241129	8110	60.17	20240802	14000	-7.21	20241129	8110	60.17	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20241202	141314	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	167500	13	3.99	13000	13000	12500	15520	11480	13500	12884.62	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	14000	20241129	-7.14	8110	20240802	60.30	14000	-7.14	20241129	8110	60.30	20240802	14000	-7.14	20241129	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20241202	131220	57	100.00	KONEX			N	N	N	N		N	12900	-600	5	-4.44	38400	3	0.92	13000	13000	12500	15520	11480	13500	12800.00	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	296	-10.02	15.73	12	0.00	-1287.00	820.00	14000	20241129	-7.86	8110	20240802	59.06	14000	-7.86	20241129	8110	59.06	20240802	14000	-7.86	20241129	8110	59.06	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20241202	121247	57	100.00	KONEX			N	N	N	N		N	12900	-600	5	-4.44	38400	3	0.92	13000	13000	12500	15520	11480	13500	12800.00	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	296	-10.02	15.73	12	0.00	-1287.00	820.00	14000	20241129	-7.86	8110	20240802	59.06	14000	-7.86	20241129	8110	59.06	20240802	14000	-7.86	20241129	8110	59.06	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20241202	111145	57	100.00	KONEX			N	N	N	N		N	12900	-600	5	-4.44	38400	3	0.92	13000	13000	12500	15520	11480	13500	12800.00	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	296	-10.02	15.73	12	0.00	-1287.00	820.00	14000	20241129	-7.86	8110	20240802	59.06	14000	-7.86	20241129	8110	59.06	20240802	14000	-7.86	20241129	8110	59.06	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20241202	101155	57	100.00	KONEX			N	N	N	N		N	12500	-1000	5	-7.41	25500	2	0.61	13000	13000	12500	15520	11480	13500	12750.00	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	287	-9.71	15.24	12	0.00	-1287.00	820.00	14000	20241129	-10.71	8110	20240802	54.13	14000	-10.71	20241129	8110	54.13	20240802	14000	-10.71	20241129	8110	54.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20241202	091149	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	13000	1	0.31	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	14833	14166	13333	12666	11833	14500	13000	11	2020	500	8370	10	1	2297504	299	-10.10	15.85	12	0.00	-1287.00	820.00	14000	20241129	-7.14	8110	20240802	60.30	14000	-7.14	20241129	8110	60.30	20240802	14000	-7.14	20241129	8110	60.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N