KissMeData/176750/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	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
3	20241231	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
4	20241231	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
5	20241231	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
6	20241231	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
7	20241231	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
8	20241231	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
9	20241231	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2555330640	312035	69.62	8020	8370	8010	10420	5620	8020	8190.59	0.09	9635	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.10	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		26368	N	N	0	N	00	N
10	20241230	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	130	2	1.62	2510124010	306467	68.38	8020	8370	8010	10420	5620	8020	8190.59	0.06	0	17837	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2319	55.07	8.93	12	1.08	148.00	913.00	19570	20241024	-58.35	5050	20231221	61.39	19570	-58.35	20241024	5300	53.77	20240102	19570	-58.35	20241024	5300	53.77	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
11	20241230	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	140	2	1.75	2298383320	280640	62.62	8020	8370	8010	10420	5620	8020	8189.86	0.06	0	14392	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2322	55.14	8.94	12	0.99	148.00	913.00	19570	20241024	-58.30	5050	20231221	61.58	19570	-58.30	20241024	5300	53.96	20240102	19570	-58.30	20241024	5300	53.96	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
12	20241230	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	150	2	1.87	1998282010	243855	54.41	8020	8370	8010	10420	5620	8020	8194.63	0.06	0	14223	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2325	55.20	8.95	12	0.86	148.00	913.00	19570	20241024	-58.25	5050	20231221	61.78	19570	-58.25	20241024	5300	54.15	20240102	19570	-58.25	20241024	5300	54.15	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
13	20241230	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	50	2	0.62	1808173530	220437	49.19	8020	8370	8010	10420	5620	8020	8202.77	0.06	0	11194	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2296	54.53	8.84	12	0.77	148.00	913.00	19570	20241024	-58.76	5050	20231221	59.80	19570	-58.76	20241024	5300	52.26	20240102	19570	-58.76	20241024	5300	52.26	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
14	20241230	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	70	2	0.87	1668156060	203038	45.30	8020	8370	8010	10420	5620	8020	8216.09	0.06	0	11636	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2302	54.66	8.86	12	0.71	148.00	913.00	19570	20241024	-58.66	5050	20231221	60.20	19570	-58.66	20241024	5300	52.64	20240102	19570	-58.66	20241024	5300	52.64	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
15	20241230	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	90	2	1.12	1497736660	181961	40.60	8020	8370	8010	10420	5620	8020	8231.22	0.06	0	11903	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2308	54.80	8.88	12	0.64	148.00	913.00	19570	20241024	-58.56	5050	20231221	60.59	19570	-58.56	20241024	5300	53.02	20240102	19570	-58.56	20241024	5300	53.02	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
16	20241230	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	250	2	3.12	1011282210	122613	27.36	8020	8370	8010	10420	5620	8020	8247.97	0.06	0	14470	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2353	55.88	9.06	12	0.43	148.00	913.00	19570	20241024	-57.74	5050	20231221	63.76	19570	-57.74	20241024	5300	56.04	20240102	19570	-57.74	20241024	5300	56.04	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
17	20241230	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	330	2	4.11	482363030	58781	13.12	8020	8370	8010	10420	5620	8020	8206.46	0.06	0	7092	8500	8260	8120	7880	7740	8190	7810	146	2400	500	5610	10	1	28455220	2376	56.42	9.15	12	0.21	148.00	913.00	19570	20241024	-57.33	5050	20231221	65.35	19570	-57.33	20241024	5300	57.55	20240102	19570	-57.33	20241024	5300	57.55	20240102	0.00	N	176750	500	146 억		16733	N	N	0	N	00	N
18	20241227	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-460	5	-5.42	3456870410	426660	20.65	8180	8360	7980	11020	5940	8480	8102.10	0.01	0	18673	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2282	54.19	8.78	12	1.50	148.00	913.00	19570	20241024	-59.02	5050	20231221	58.81	19570	-59.02	20241024	5300	51.32	20240102	19570	-59.02	20241024	5300	51.32	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
19	20241227	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-380	5	-4.48	3242484130	400076	19.36	8180	8360	7980	11020	5940	8480	8104.52	0.01	0	18779	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2305	54.73	8.87	12	1.41	148.00	913.00	19570	20241024	-58.61	5050	20231221	60.40	19570	-58.61	20241024	5300	52.83	20240102	19570	-58.61	20241024	5300	52.83	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
20	20241227	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-390	5	-4.60	2915700140	359564	17.40	8180	8360	7980	11020	5940	8480	8108.82	0.01	0	17196	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2302	54.66	8.86	12	1.26	148.00	913.00	19570	20241024	-58.66	5050	20231221	60.20	19570	-58.66	20241024	5300	52.64	20240102	19570	-58.66	20241024	5300	52.64	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
21	20241227	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-440	5	-5.19	2699169560	332804	16.11	8180	8360	7980	11020	5940	8480	8110.21	0.01	0	14120	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2288	54.32	8.81	12	1.17	148.00	913.00	19570	20241024	-58.92	5050	20231221	59.21	19570	-58.92	20241024	5300	51.70	20240102	19570	-58.92	20241024	5300	51.70	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
22	20241227	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-470	5	-5.54	2552710590	314569	15.22	8180	8360	7980	11020	5940	8480	8114.76	0.01	0	11249	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2279	54.12	8.77	12	1.11	148.00	913.00	19570	20241024	-59.07	5050	20231221	58.61	19570	-59.07	20241024	5300	51.13	20240102	19570	-59.07	20241024	5300	51.13	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
23	20241227	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-490	5	-5.78	2294349960	282360	13.67	8180	8360	7980	11020	5940	8480	8125.41	0.01	0	9041	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2274	53.99	8.75	12	0.99	148.00	913.00	19570	20241024	-59.17	5050	20231221	58.22	19570	-59.17	20241024	5300	50.75	20240102	19570	-59.17	20241024	5300	50.75	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
24	20241227	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-320	5	-3.77	1377206420	168767	8.17	8180	8360	8030	11020	5940	8480	8160.09	0.01	0	16573	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2322	55.14	8.94	12	0.59	148.00	913.00	19570	20241024	-58.30	5050	20231221	61.58	19570	-58.30	20241024	5300	53.96	20240102	19570	-58.30	20241024	5300	53.96	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
25	20241227	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-260	5	-3.07	410214480	49969	2.42	8180	8360	8140	11020	5940	8480	8208.49	0.01	0	2639	9626	9052	8496	7922	7366	9340	8210	146	2540	500	5930	10	1	28455220	2339	55.54	9.00	12	0.18	148.00	913.00	19570	20241024	-58.00	5050	20231221	62.77	19570	-58.00	20241024	5300	55.09	20240102	19570	-58.00	20241024	5300	55.09	20240102	0.00	N	176750	500	146 억		4194	N	N	0	N	00	N
26	20241226	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	540	2	6.80	17566568610	2038304	248.38	7940	9070	7940	10320	5560	7940	8618.70	0.04	0	-5470	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2413	57.30	9.29	12	7.16	148.00	913.00	19570	20241024	-56.67	5050	20231221	67.92	19570	-56.67	20241024	5300	60.00	20240102	19570	-56.67	20241024	5300	60.00	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
27	20241226	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	480	2	6.05	17213268780	1996505	243.28	7940	9070	7940	10320	5560	7940	8622.04	0.04	0	-3564	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2396	56.89	9.22	12	7.02	148.00	913.00	19570	20241024	-56.97	5050	20231221	66.73	19570	-56.97	20241024	5300	58.87	20240102	19570	-56.97	20241024	5300	58.87	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
28	20241226	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	500	2	6.30	15009388280	1739873	212.01	7940	9070	7940	10320	5560	7940	8627.11	0.04	0	-2051	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2402	57.03	9.24	12	6.11	148.00	913.00	19570	20241024	-56.87	5050	20231221	67.13	19570	-56.87	20241024	5300	59.25	20240102	19570	-56.87	20241024	5300	59.25	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
29	20241226	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	590	2	7.43	14427124290	1671046	203.63	7940	9070	7940	10320	5560	7940	8634.00	0.04	0	-2093	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2427	57.64	9.34	12	5.87	148.00	913.00	19570	20241024	-56.41	5050	20231221	68.91	19570	-56.41	20241024	5300	60.94	20240102	19570	-56.41	20241024	5300	60.94	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
30	20241226	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	740	2	9.32	13594034210	1573794	191.77	7940	9070	7940	10320	5560	7940	8638.19	0.04	0	-4306	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2470	58.65	9.51	12	5.53	148.00	913.00	19570	20241024	-55.65	5050	20231221	71.88	19570	-55.65	20241024	5300	63.77	20240102	19570	-55.65	20241024	5300	63.77	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
31	20241226	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	310	2	3.90	8035539170	936529	114.12	7940	9070	7940	10320	5560	7940	8580.81	0.04	0	5937	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2348	55.74	9.04	12	3.29	148.00	913.00	19570	20241024	-57.84	5050	20231221	63.37	19570	-57.84	20241024	5300	55.66	20240102	19570	-57.84	20241024	5300	55.66	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
32	20241226	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	350	2	4.41	7406671540	860364	104.84	7940	9070	7940	10320	5560	7940	8609.54	0.04	0	4524	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2359	56.01	9.08	12	3.02	148.00	913.00	19570	20241024	-57.64	5050	20231221	64.16	19570	-57.64	20241024	5300	56.42	20240102	19570	-57.64	20241024	5300	56.42	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
33	20241226	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	110	2	1.39	275562240	34382	4.19	7940	8070	7940	10320	5560	7940	8016.96	0.04	0	-343	8686	8312	8036	7662	7386	8175	7525	146	2380	500	5550	10	1	28455220	2291	54.39	8.82	12	0.12	148.00	913.00	19570	20241024	-58.87	5050	20231221	59.41	19570	-58.87	20241024	5300	51.89	20240102	19570	-58.87	20241024	5300	51.89	20240102	0.00	N	176750	500	146 억		11849	N	N	0	N	00	N
34	20241224	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-360	5	-4.34	6423425250	797545	58.63	8260	8410	7760	10790	5810	8300	8054.01	0.07	0	-8331	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2259	53.65	8.70	12	2.80	148.00	913.00	19570	20241024	-59.43	5050	20231221	57.23	19570	-59.43	20241024	5300	49.81	20240102	19570	-59.43	20241024	5300	49.81	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
35	20241224	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-370	5	-4.46	6183026310	767298	56.41	8260	8410	7760	10790	5810	8300	8058.13	0.07	0	-7218	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2256	53.58	8.69	12	2.70	148.00	913.00	19570	20241024	-59.48	5050	20231221	57.03	19570	-59.48	20241024	5300	49.62	20240102	19570	-59.48	20241024	5300	49.62	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
36	20241224	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-240	5	-2.89	5805368110	720205	52.95	8260	8410	7760	10790	5810	8300	8060.66	0.07	0	-6779	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2293	54.46	8.83	12	2.53	148.00	913.00	19570	20241024	-58.81	5050	20231221	59.60	19570	-58.81	20241024	5300	52.08	20240102	19570	-58.81	20241024	5300	52.08	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
37	20241224	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-400	5	-4.82	4847730310	599931	44.10	8260	8410	7880	10790	5810	8300	8080.42	0.07	0	-6319	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2248	53.38	8.65	12	2.11	148.00	913.00	19570	20241024	-59.63	5050	20231221	56.44	19570	-59.63	20241024	5300	49.06	20240102	19570	-59.63	20241024	5300	49.06	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
38	20241224	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-300	5	-3.61	4101984270	506283	37.22	8260	8410	7950	10790	5810	8300	8102.09	0.07	0	-1225	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2276	54.05	8.76	12	1.78	148.00	913.00	19570	20241024	-59.12	5050	20231221	58.42	19570	-59.12	20241024	5300	50.94	20240102	19570	-59.12	20241024	5300	50.94	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
39	20241224	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-310	5	-3.73	3592115520	442554	32.53	8260	8410	7950	10790	5810	8300	8116.72	0.07	0	-122	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2274	53.99	8.75	12	1.56	148.00	913.00	19570	20241024	-59.17	5050	20231221	58.22	19570	-59.17	20241024	5300	50.75	20240102	19570	-59.17	20241024	5300	50.75	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
40	20241224	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-260	5	-3.13	3005678480	369460	27.16	8260	8410	7950	10790	5810	8300	8135.26	0.07	0	-458	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2288	54.32	8.81	12	1.30	148.00	913.00	19570	20241024	-58.92	5050	20231221	59.21	19570	-58.92	20241024	5300	51.70	20240102	19570	-58.92	20241024	5300	51.70	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
41	20241224	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-130	5	-1.57	625848500	76219	5.60	8260	8370	8090	10790	5810	8300	8211.00	0.07	0	-2834	9680	8990	8630	7940	7580	8810	7760	146	2490	500	5810	10	1	28455220	2325	55.20	8.95	12	0.27	148.00	913.00	19570	20241024	-58.25	5050	20231221	61.78	19570	-58.25	20241024	5300	54.15	20240102	19570	-58.25	20241024	5300	54.15	20240102	0.00	N	176750	500	146 억		19437	N	N	0	N	00	N
42	20241223	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-780	5	-8.59	11556840840	1333693	6.23	8970	9320	8270	11800	6360	9080	8666.06	0.01	0	18737	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2362	56.08	9.09	12	4.69	148.00	913.00	19570	20241024	-57.59	5050	20231221	64.36	19570	-57.59	20241024	5300	56.60	20240102	19570	-57.59	20241024	5300	56.60	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
43	20241223	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-680	5	-7.49	10862738190	1250311	5.84	8970	9320	8360	11800	6360	9080	8687.70	0.01	0	16513	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2390	56.76	9.20	12	4.39	148.00	913.00	19570	20241024	-57.08	5050	20231221	66.34	19570	-57.08	20241024	5300	58.49	20240102	19570	-57.08	20241024	5300	58.49	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
44	20241223	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-630	5	-6.94	9892513350	1134983	5.30	8970	9320	8360	11800	6360	9080	8715.66	0.01	0	11250	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2404	57.09	9.26	12	3.99	148.00	913.00	19570	20241024	-56.82	5050	20231221	67.33	19570	-56.82	20241024	5300	59.43	20240102	19570	-56.82	20241024	5300	59.43	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
45	20241223	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-430	5	-4.74	8668170550	990713	4.63	8970	9320	8500	11800	6360	9080	8749.08	0.01	0	9803	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2461	58.45	9.47	12	3.48	148.00	913.00	19570	20241024	-55.80	5050	20231221	71.29	19570	-55.80	20241024	5300	63.21	20240102	19570	-55.80	20241024	5300	63.21	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
46	20241223	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-500	5	-5.51	8163693610	931993	4.35	8970	9320	8500	11800	6360	9080	8759.03	0.01	0	9440	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2441	57.97	9.40	12	3.28	148.00	913.00	19570	20241024	-56.16	5050	20231221	69.90	19570	-56.16	20241024	5300	61.89	20240102	19570	-56.16	20241024	5300	61.89	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
47	20241223	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-370	5	-4.07	6868714350	781362	3.65	8970	9320	8530	11800	6360	9080	8790.31	0.01	0	12297	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2478	58.85	9.54	12	2.75	148.00	913.00	19570	20241024	-55.49	5050	20231221	72.48	19570	-55.49	20241024	5300	64.34	20240102	19570	-55.49	20241024	5300	64.34	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
48	20241223	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-270	5	-2.97	5763167830	654961	3.06	8970	9320	8530	11800	6360	9080	8798.80	0.01	0	11995	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2507	59.53	9.65	12	2.30	148.00	913.00	19570	20241024	-54.98	5050	20231221	74.46	19570	-54.98	20241024	5300	66.23	20240102	19570	-54.98	20241024	5300	66.23	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
49	20241223	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-200	5	-2.20	2378382230	265929	1.24	8970	9320	8620	11800	6360	9080	8943.13	0.01	0	6370	15893	12486	10693	7286	5493	11590	6390	146	2720	500	6350	10	1	28455220	2527	60.00	9.73	12	0.93	148.00	913.00	19570	20241024	-54.62	5050	20231221	75.84	19570	-54.62	20241024	5300	67.55	20240102	19570	-54.62	20241024	5300	67.55	20240102	0.00	N	176750	500	146 억		3000	N	N	0	N	00	N
50	20241220	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	1080	2	13.50	244035474490	21269443	130961.41	12100	14100	8900	32000	4800	8000	11474.42	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	2584	61.35	9.95	12	74.75	148.00	913.00	19570	20241024	-53.60	5050	20231221	79.80	19570	-53.60	20241024	5300	71.32	20240102	19570	-53.60	20241024	5050	79.80	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
51	20241220	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	1150	2	14.38	241484442880	20987734	129226.86	12100	14100	8900	32000	4800	8000	11505.98	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	2604	61.82	10.02	12	73.76	148.00	913.00	19570	20241024	-53.24	5050	20231221	81.19	19570	-53.24	20241024	5300	72.64	20240102	19570	-53.24	20241024	5050	81.19	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
52	20241220	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	1330	2	16.62	229820891820	19713215	121379.32	12100	14100	9100	32000	4800	8000	11658.21	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	2655	63.04	10.22	12	69.28	148.00	913.00	19570	20241024	-52.32	5050	20231221	84.75	19570	-52.32	20241024	5300	76.04	20240102	19570	-52.32	20241024	5050	84.75	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
53	20241220	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	1760	2	22.00	217388102960	18389332	113227.83	12100	14100	9510	32000	4800	8000	11821.42	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	2777	65.95	10.69	12	64.63	148.00	913.00	19570	20241024	-50.13	5050	20231221	93.27	19570	-50.13	20241024	5300	84.15	20240102	19570	-50.13	20241024	5050	93.27	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
54	20241220	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	2040	2	25.50	197856629950	16404238	101005.09	12100	14100	9960	32000	4800	8000	12061.31	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	2857	67.84	11.00	12	57.65	148.00	913.00	19570	20241024	-48.70	5050	20231221	98.81	19570	-48.70	20241024	5300	89.43	20240102	19570	-48.70	20241024	5050	98.81	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
55	20241220	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	3360	2	42.00	175668584550	14343958	88319.43	12100	14100	10610	32000	4800	8000	12246.87	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	3233	76.76	12.44	12	50.41	148.00	913.00	19570	20241024	-41.95	5050	20231221	124.95	19570	-41.95	20241024	5300	114.34	20240102	19570	-41.95	20241024	5050	124.95	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
56	20241220	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	2640	2	33.00	139318946860	11084584	68250.62	12100	14100	10610	32000	4800	8000	12568.71	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	3028	71.89	11.65	12	38.95	148.00	913.00	19570	20241024	-45.63	5050	20231221	110.69	19570	-45.63	20241024	5300	100.75	20240102	19570	-45.63	20241024	5050	110.69	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
57	20241220	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	5020	2	62.75	53692522620	4082253	25135.48	12100	14100	12100	32000	4800	8000	13152.67	0.34	98000	0	14483	13916	13033	12466	11583	14200	12750	146	0	500	5600	10	1	28455220	3705	87.97	14.26	12	14.35	148.00	913.00	19570	20241024	-33.47	5050	20231221	157.82	19570	-33.47	20241024	5300	145.66	20240102	19570	-33.47	20241024	5050	157.82	20231221	0.00	N	176750	500	146 억		98000	N	N	0	N	00	N
58	20241219	160910	57	100.00	KONEX			N	N	N	N		N	13350	350	2	2.69	208186300	16241	182.24	12980	13600	12150	14950	11050	13000	12818.53	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3608	90.20	14.62	12	0.06	148.00	913.00	19570	20241024	-31.78	5050	20231221	164.36	19570	-31.78	20241024	5300	151.89	20240102	19570	-31.78	20241024	5050	164.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20241219	150908	57	100.00	KONEX			N	N	N	N		N	12960	-40	5	-0.31	169926250	13307	149.32	12980	13600	12150	14950	11050	13000	12769.69	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3502	87.57	14.19	12	0.05	148.00	913.00	19570	20241024	-33.78	5050	20231221	156.63	19570	-33.78	20241024	5300	144.53	20240102	19570	-33.78	20241024	5050	156.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20241219	140910	57	100.00	KONEX			N	N	N	N		N	12580	-420	5	-3.23	130987040	10263	115.16	12980	13600	12150	14950	11050	13000	12763.04	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3400	85.00	13.78	12	0.04	148.00	913.00	19570	20241024	-35.72	5050	20231221	149.11	19570	-35.72	20241024	5300	137.36	20240102	19570	-35.72	20241024	5050	149.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20241219	130909	57	100.00	KONEX			N	N	N	N		N	12580	-420	5	-3.23	118949990	9301	104.36	12980	13600	12150	14950	11050	13000	12788.95	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3400	85.00	13.78	12	0.03	148.00	913.00	19570	20241024	-35.72	5050	20231221	149.11	19570	-35.72	20241024	5300	137.36	20240102	19570	-35.72	20241024	5050	149.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20241219	120911	57	100.00	KONEX			N	N	N	N		N	12650	-350	5	-2.69	104561110	8156	91.52	12980	13600	12150	14950	11050	13000	12820.15	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3419	85.47	13.86	12	0.03	148.00	913.00	19570	20241024	-35.36	5050	20231221	150.50	19570	-35.36	20241024	5300	138.68	20240102	19570	-35.36	20241024	5050	150.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20241219	110909	57	100.00	KONEX			N	N	N	N		N	12880	-120	5	-0.92	91548780	7121	79.90	12980	13600	12150	14950	11050	13000	12856.17	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3481	87.03	14.11	12	0.03	148.00	913.00	19570	20241024	-34.18	5050	20231221	155.05	19570	-34.18	20241024	5300	143.02	20240102	19570	-34.18	20241024	5050	155.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20241219	100900	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	31562610	2412	27.06	12980	13600	12650	14950	11050	13000	13085.66	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3513	87.84	14.24	12	0.01	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20241219	090910	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	7987910	596	6.69	12980	13600	12980	14950	11050	13000	13402.53	0.00	0	0	13893	13446	13123	12676	12353	13285	12515	135	1950	500	8320	10	1	27025220	3513	87.84	14.24	12	0.00	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20241218	160905	57	100.00	KONEX			N	N	N	N		N	13000	-550	5	-4.06	117184200	8912	42.02	13550	13570	12800	15580	11520	13550	13149.04	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3513	87.84	14.24	12	0.03	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20241218	150909	57	100.00	KONEX			N	N	N	N		N	13000	-550	5	-4.06	113153950	8602	40.56	13550	13570	12800	15580	11520	13550	13154.38	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3513	87.84	14.24	12	0.03	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20241218	140907	57	100.00	KONEX			N	N	N	N		N	13280	-270	5	-1.99	108924530	8281	39.04	13550	13570	12800	15580	11520	13550	13153.55	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3589	89.73	14.55	12	0.03	148.00	913.00	19570	20241024	-32.14	5050	20231221	162.97	19570	-32.14	20241024	5300	150.57	20240102	19570	-32.14	20241024	5050	162.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20241218	130909	57	100.00	KONEX			N	N	N	N		N	12860	-690	5	-5.09	92766250	7064	33.31	13550	13570	12800	15580	11520	13550	13132.26	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3475	86.89	14.09	12	0.03	148.00	913.00	19570	20241024	-34.29	5050	20231221	154.65	19570	-34.29	20241024	5300	142.64	20240102	19570	-34.29	20241024	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20241218	120900	57	100.00	KONEX			N	N	N	N		N	13360	-190	5	-1.40	85743950	6524	30.76	13550	13570	12800	15580	11520	13550	13142.85	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3611	90.27	14.63	12	0.02	148.00	913.00	19570	20241024	-31.73	5050	20231221	164.55	19570	-31.73	20241024	5300	152.08	20240102	19570	-31.73	20241024	5050	164.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20241218	110908	57	100.00	KONEX			N	N	N	N		N	13290	-260	5	-1.92	83886920	6383	30.10	13550	13570	12800	15580	11520	13550	13142.24	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3592	89.80	14.56	12	0.02	148.00	913.00	19570	20241024	-32.09	5050	20231221	163.17	19570	-32.09	20241024	5300	150.75	20240102	19570	-32.09	20241024	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20241218	100908	57	100.00	KONEX			N	N	N	N		N	13000	-550	5	-4.06	62403260	4722	22.26	13550	13570	12900	15580	11520	13550	13215.43	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3513	87.84	14.24	12	0.02	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20241218	090911	57	100.00	KONEX			N	N	N	N		N	13560	10	2	0.07	18037790	1331	6.28	13550	13570	13000	15580	11520	13550	13552.06	0.00	0	0	13983	13766	13333	13116	12683	13875	13225	135	2030	500	8670	10	1	27025220	3665	91.62	14.85	12	0.00	148.00	913.00	19570	20241024	-30.71	5050	20231221	168.51	19570	-30.71	20241024	5300	155.85	20240102	19570	-30.71	20241024	5050	168.51	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20241217	160904	57	100.00	KONEX			N	N	N	N		N	13550	650	2	5.04	285017040	21209	72.62	12900	13550	12900	14830	10970	12900	13438.49	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3662	91.55	14.84	12	0.08	148.00	913.00	19570	20241024	-30.76	5050	20231221	168.32	19570	-30.76	20241024	5300	155.66	20240102	19570	-30.76	20241024	5050	168.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20241217	150907	57	100.00	KONEX			N	N	N	N		N	13500	600	2	4.65	271116040	20183	69.11	12900	13550	12900	14830	10970	12900	13432.89	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3648	91.22	14.79	12	0.07	148.00	913.00	19570	20241024	-31.02	5050	20231221	167.33	19570	-31.02	20241024	5300	154.72	20240102	19570	-31.02	20241024	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20241217	140859	57	100.00	KONEX			N	N	N	N		N	13490	590	2	4.57	258183990	19225	65.83	12900	13550	12900	14830	10970	12900	13429.60	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3646	91.15	14.78	12	0.07	148.00	913.00	19570	20241024	-31.07	5050	20231221	167.13	19570	-31.07	20241024	5300	154.53	20240102	19570	-31.07	20241024	5050	167.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20241217	130855	57	100.00	KONEX			N	N	N	N		N	13400	500	2	3.88	218323450	16241	55.61	12900	13550	12900	14830	10970	12900	13442.73	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3621	90.54	14.68	12	0.06	148.00	913.00	19570	20241024	-31.53	5050	20231221	165.35	19570	-31.53	20241024	5300	152.83	20240102	19570	-31.53	20241024	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20241217	120841	57	100.00	KONEX			N	N	N	N		N	13550	650	2	5.04	193853150	14425	49.39	12900	13550	12900	14830	10970	12900	13438.69	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3662	91.55	14.84	12	0.05	148.00	913.00	19570	20241024	-30.76	5050	20231221	168.32	19570	-30.76	20241024	5300	155.66	20240102	19570	-30.76	20241024	5050	168.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20241217	110845	57	100.00	KONEX			N	N	N	N		N	13480	580	2	4.50	109180500	8145	27.89	12900	13500	12900	14830	10970	12900	13404.60	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3643	91.08	14.76	12	0.03	148.00	913.00	19570	20241024	-31.12	5050	20231221	166.93	19570	-31.12	20241024	5300	154.34	20240102	19570	-31.12	20241024	5050	166.93	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20241217	100857	57	100.00	KONEX			N	N	N	N		N	13490	590	2	4.57	94210130	7029	24.07	12900	13500	12900	14830	10970	12900	13403.06	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3646	91.15	14.78	12	0.03	148.00	913.00	19570	20241024	-31.07	5050	20231221	167.13	19570	-31.07	20241024	5300	154.53	20240102	19570	-31.07	20241024	5050	167.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20241217	090905	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	1943210	149	0.51	12900	13500	12900	14830	10970	12900	13041.68	0.00	0	0	14166	13532	12766	12132	11366	13850	12450	135	1930	500	8250	10	1	27025220	3513	87.84	14.24	12	0.00	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20241216	160856	54	100.00	KONEX			N	N	N	N		N	12900	990	2	8.31	379568030	29204	308.22	12000	13400	12000	13690	10130	11910	12997.12	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3486	87.16	14.13	12	0.11	148.00	913.00	19570	20241024	-34.08	5050	20231221	155.45	19570	-34.08	20241024	5300	143.40	20240102	19570	-34.08	20241024	5050	155.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
83	20241216	150906	54	100.00	KONEX			N	N	N	N		N	13300	1390	2	11.67	312828120	24087	254.22	12000	13400	12000	13690	10130	11910	12987.43	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3594	89.86	14.57	12	0.09	148.00	913.00	19570	20241024	-32.04	5050	20231221	163.37	19570	-32.04	20241024	5300	150.94	20240102	19570	-32.04	20241024	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
84	20241216	140904	54	100.00	KONEX			N	N	N	N		N	13200	1290	2	10.83	306062380	23576	248.82	12000	13400	12000	13690	10130	11910	12981.95	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3567	89.19	14.46	12	0.09	148.00	913.00	19570	20241024	-32.55	5050	20231221	161.39	19570	-32.55	20241024	5300	149.06	20240102	19570	-32.55	20241024	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
85	20241216	130906	54	100.00	KONEX			N	N	N	N		N	13250	1340	2	11.25	232806990	18032	190.31	12000	13400	12000	13690	10130	11910	12910.77	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3581	89.53	14.51	12	0.07	148.00	913.00	19570	20241024	-32.29	5050	20231221	162.38	19570	-32.29	20241024	5300	150.00	20240102	19570	-32.29	20241024	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
86	20241216	120905	54	100.00	KONEX			N	N	N	N		N	13300	1390	2	11.67	216140150	16769	176.98	12000	13400	12000	13690	10130	11910	12889.27	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3594	89.86	14.57	12	0.06	148.00	913.00	19570	20241024	-32.04	5050	20231221	163.37	19570	-32.04	20241024	5300	150.94	20240102	19570	-32.04	20241024	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
87	20241216	110904	54	100.00	KONEX			N	N	N	N		N	13000	1090	2	9.15	195935400	15237	160.81	12000	13400	12000	13690	10130	11910	12859.18	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3513	87.84	14.24	12	0.06	148.00	913.00	19570	20241024	-33.57	5050	20231221	157.43	19570	-33.57	20241024	5300	145.28	20240102	19570	-33.57	20241024	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
88	20241216	100905	54	100.00	KONEX			N	N	N	N		N	12700	790	2	6.63	59556260	4791	50.56	12000	12700	12000	13690	10130	11910	12430.86	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3432	85.81	13.91	12	0.02	148.00	913.00	19570	20241024	-35.10	5050	20231221	151.49	19570	-35.10	20241024	5300	139.62	20240102	19570	-35.10	20241024	5050	151.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
89	20241216	090905	54	100.00	KONEX			N	N	N	N		N	12700	790	2	6.63	176900	14	0.15	12000	12700	12000	13690	10130	11910	12635.71	0.00	0	0	12776	12342	11546	11112	10316	12560	11330	135	1780	500	7620	10	1	27025220	3432	85.81	13.91	12	0.00	148.00	913.00	19570	20241024	-35.10	5050	20231221	151.49	19570	-35.10	20241024	5300	139.62	20240102	19570	-35.10	20241024	5050	151.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
90	20241213	160857	57	100.00	KONEX			N	N	N	N		N	11910	690	2	6.15	108499030	9475	26.14	11220	11980	10750	12900	9540	11220	11451.08	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3219	80.47	13.04	12	0.04	148.00	913.00	19570	20241024	-39.14	5050	20231221	135.84	19570	-39.14	20241024	5300	124.72	20240102	19570	-39.14	20241024	5050	135.84	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20241213	150902	57	100.00	KONEX			N	N	N	N		N	11900	680	2	6.06	103241200	9035	24.92	11220	11980	10750	12900	9540	11220	11426.81	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3216	80.41	13.03	12	0.03	148.00	913.00	19570	20241024	-39.19	5050	20231221	135.64	19570	-39.19	20241024	5300	124.53	20240102	19570	-39.19	20241024	5050	135.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20241213	140902	57	100.00	KONEX			N	N	N	N		N	11650	430	2	3.83	74237230	6574	18.13	11220	11650	10750	12900	9540	11220	11292.55	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3148	78.72	12.76	12	0.02	148.00	913.00	19570	20241024	-40.47	5050	20231221	130.69	19570	-40.47	20241024	5300	119.81	20240102	19570	-40.47	20241024	5050	130.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20241213	130903	57	100.00	KONEX			N	N	N	N		N	11450	230	2	2.05	65624640	5826	16.07	11220	11470	10750	12900	9540	11220	11264.10	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3094	77.36	12.54	12	0.02	148.00	913.00	19570	20241024	-41.49	5050	20231221	126.73	19570	-41.49	20241024	5300	116.04	20240102	19570	-41.49	20241024	5050	126.73	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20241213	120904	57	100.00	KONEX			N	N	N	N		N	11470	250	2	2.23	61195820	5436	15.00	11220	11470	10750	12900	9540	11220	11257.51	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3100	77.50	12.56	12	0.02	148.00	913.00	19570	20241024	-41.39	5050	20231221	127.13	19570	-41.39	20241024	5300	116.42	20240102	19570	-41.39	20241024	5050	127.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20241213	110901	57	100.00	KONEX			N	N	N	N		N	11260	40	2	0.36	18241050	1627	4.49	11220	11350	10750	12900	9540	11220	11211.46	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3043	76.08	12.33	12	0.01	148.00	913.00	19570	20241024	-42.46	5050	20231221	122.97	19570	-42.46	20241024	5300	112.45	20240102	19570	-42.46	20241024	5050	122.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20241213	100853	57	100.00	KONEX			N	N	N	N		N	11220	0	3	0.00	15910230	1420	3.92	11220	11350	10750	12900	9540	11220	11204.39	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3032	75.81	12.29	12	0.01	148.00	913.00	19570	20241024	-42.67	5050	20231221	122.18	19570	-42.67	20241024	5300	111.70	20240102	19570	-42.67	20241024	5050	122.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20241213	090903	57	100.00	KONEX			N	N	N	N		N	11220	0	3	0.00	8549640	762	2.10	11220	11220	11220	12900	9540	11220	11220.00	0.00	0	0	12340	11780	11340	10780	10340	11560	10560	135	1680	500	7180	10	1	27025220	3032	75.81	12.29	12	0.00	148.00	913.00	19570	20241024	-42.67	5050	20231221	122.18	19570	-42.67	20241024	5300	111.70	20240102	19570	-42.67	20241024	5050	122.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20241212	160903	57	100.00	KONEX			N	N	N	N		N	11220	-190	5	-1.67	408285980	36252	74.62	11410	11900	10900	13120	9700	11410	11262.44	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	3032	75.81	12.29	12	0.13	148.00	913.00	19570	20241024	-42.67	5050	20231221	122.18	19570	-42.67	20241024	5300	111.70	20240102	19570	-42.67	20241024	5050	122.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20241212	150856	57	100.00	KONEX			N	N	N	N		N	11000	-410	5	-3.59	400461360	35552	73.18	11410	11900	10900	13120	9700	11410	11264.10	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	2973	74.32	12.05	12	0.13	148.00	913.00	19570	20241024	-43.79	5050	20231221	117.82	19570	-43.79	20241024	5300	107.55	20240102	19570	-43.79	20241024	5050	117.82	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20241212	140855	57	100.00	KONEX			N	N	N	N		N	11170	-240	5	-2.10	355679450	31480	64.80	11410	11900	10900	13120	9700	11410	11298.58	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	3019	75.47	12.23	12	0.12	148.00	913.00	19570	20241024	-42.92	5050	20231221	121.19	19570	-42.92	20241024	5300	110.75	20240102	19570	-42.92	20241024	5050	121.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20241212	130843	57	100.00	KONEX			N	N	N	N		N	11010	-400	5	-3.51	346930200	30681	63.16	11410	11900	11000	13120	9700	11410	11307.66	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	2975	74.39	12.06	12	0.11	148.00	913.00	19570	20241024	-43.74	5050	20231221	118.02	19570	-43.74	20241024	5300	107.74	20240102	19570	-43.74	20241024	5050	118.02	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20241212	120840	57	100.00	KONEX			N	N	N	N		N	11090	-320	5	-2.80	309154660	27262	56.12	11410	11900	11000	13120	9700	11410	11340.13	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	2997	74.93	12.15	12	0.10	148.00	913.00	19570	20241024	-43.33	5050	20231221	119.60	19570	-43.33	20241024	5300	109.25	20240102	19570	-43.33	20241024	5050	119.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20241212	110850	57	100.00	KONEX			N	N	N	N		N	11240	-170	5	-1.49	284721050	25061	51.59	11410	11900	11000	13120	9700	11410	11361.12	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	3038	75.95	12.31	12	0.09	148.00	913.00	19570	20241024	-42.57	5050	20231221	122.57	19570	-42.57	20241024	5300	112.08	20240102	19570	-42.57	20241024	5050	122.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20241212	100849	57	100.00	KONEX			N	N	N	N		N	11020	-390	5	-3.42	257615100	22612	46.55	11410	11900	11000	13120	9700	11410	11392.85	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	2978	74.46	12.07	12	0.08	148.00	913.00	19570	20241024	-43.69	5050	20231221	118.22	19570	-43.69	20241024	5300	107.92	20240102	19570	-43.69	20241024	5050	118.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20241212	090856	57	100.00	KONEX			N	N	N	N		N	11700	290	2	2.54	112484660	9814	20.20	11410	11700	11000	13120	9700	11410	11461.65	0.00	0	0	12616	12012	10806	10202	8996	12315	10505	135	1710	500	7300	10	1	27025220	3162	79.05	12.81	12	0.04	148.00	913.00	19570	20241024	-40.21	5050	20231221	131.68	19570	-40.21	20241024	5300	120.75	20240102	19570	-40.21	20241024	5050	131.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20241211	160849	57	100.00	KONEX			N	N	N	N		N	11410	1480	1	14.90	508120440	48580	189.75	9600	11410	9600	11410	8450	9930	10459.46	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3084	77.09	12.50	12	0.18	148.00	913.00	19570	20241024	-41.70	5050	20231221	125.94	19570	-41.70	20241024	5300	115.28	20240102	19570	-41.70	20241024	5050	125.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20241211	150828	57	100.00	KONEX			N	N	N	N		N	11410	1480	1	14.90	505724340	48370	188.93	9600	11410	9600	11410	8450	9930	10455.33	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3084	77.09	12.50	12	0.18	148.00	913.00	19570	20241024	-41.70	5050	20231221	125.94	19570	-41.70	20241024	5300	115.28	20240102	19570	-41.70	20241024	5050	125.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20241211	140856	57	100.00	KONEX			N	N	N	N		N	11410	1480	1	14.90	434947710	42166	164.70	9600	11410	9600	11410	8450	9930	10315.13	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3084	77.09	12.50	12	0.16	148.00	913.00	19570	20241024	-41.70	5050	20231221	125.94	19570	-41.70	20241024	5300	115.28	20240102	19570	-41.70	20241024	5050	125.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20241211	130858	57	100.00	KONEX			N	N	N	N		N	11400	1470	2	14.80	425009600	41295	161.30	9600	11410	9600	11410	8450	9930	10292.04	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3081	77.03	12.49	12	0.15	148.00	913.00	19570	20241024	-41.75	5050	20231221	125.74	19570	-41.75	20241024	5300	115.09	20240102	19570	-41.75	20241024	5050	125.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20241211	120859	57	100.00	KONEX			N	N	N	N		N	11410	1480	1	14.90	404693350	39514	154.34	9600	11410	9600	11410	8450	9930	10241.77	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3084	77.09	12.50	12	0.15	148.00	913.00	19570	20241024	-41.70	5050	20231221	125.94	19570	-41.70	20241024	5300	115.28	20240102	19570	-41.70	20241024	5050	125.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20241211	110855	57	100.00	KONEX			N	N	N	N		N	11410	1480	1	14.90	381650240	37471	146.36	9600	11410	9600	11410	8450	9930	10185.22	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	3084	77.09	12.50	12	0.14	148.00	913.00	19570	20241024	-41.70	5050	20231221	125.94	19570	-41.70	20241024	5300	115.28	20240102	19570	-41.70	20241024	5050	125.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20241211	100857	57	100.00	KONEX			N	N	N	N		N	10700	770	2	7.75	300478080	30286	118.30	9600	10940	9600	11410	8450	9930	9921.35	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	2892	72.30	11.72	12	0.11	148.00	913.00	19570	20241024	-45.32	5050	20231221	111.88	19570	-45.32	20241024	5300	101.89	20240102	19570	-45.32	20241024	5050	111.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20241211	090901	57	100.00	KONEX			N	N	N	N		N	10380	450	2	4.53	63906010	6615	25.84	9600	10500	9600	11410	8450	9930	9660.77	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	135	1480	500	6350	10	1	27025220	2805	70.14	11.37	12	0.02	148.00	913.00	19570	20241024	-46.96	5050	20231221	105.54	19570	-46.96	20241024	5300	95.85	20240102	19570	-46.96	20241024	5050	105.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20241210	160850	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	254227860	25602	56.03	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.09	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20241210	150851	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	249014610	25077	54.88	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.09	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20241210	140851	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	236939730	23861	52.22	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.09	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20241210	130851	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	235678620	23734	51.94	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.09	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20241210	120850	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	228787200	23040	50.42	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.09	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20241210	110850	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	187101060	18842	41.24	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.07	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20241210	100850	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	160756770	16189	35.43	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.06	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20241210	090856	57	100.00	KONEX			N	N	N	N		N	9930	-1750	4	-14.98	92537670	9319	20.39	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	15040	13360	12520	10840	10000	12940	10420	135	1750	500	7470	10	1	27025220	2684	67.09	10.88	12	0.03	148.00	913.00	19570	20241024	-49.26	5050	20231221	96.63	19570	-49.26	20241024	5300	87.36	20240102	19570	-49.26	20241024	5050	96.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20241209	160848	57	100.00	KONEX			N	N	N	N		N	11680	-1970	5	-14.43	572169570	45694	138.63	14200	14200	11680	15690	11610	13650	12522.93	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3157	78.92	12.79	12	0.17	148.00	913.00	19570	20241024	-40.32	5050	20231221	131.29	19570	-40.32	20241024	5300	120.38	20240102	19570	-40.32	20241024	5050	131.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20241209	150848	57	100.00	KONEX			N	N	N	N		N	12000	-1650	5	-12.09	538273690	42818	129.90	14200	14200	11920	15690	11610	13650	12571.20	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3243	81.08	13.14	12	0.16	148.00	913.00	19570	20241024	-38.68	5050	20231221	137.62	19570	-38.68	20241024	5300	126.42	20240102	19570	-38.68	20241024	5050	137.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20241209	140849	57	100.00	KONEX			N	N	N	N		N	11920	-1730	5	-12.67	487792230	38616	117.15	14200	14200	11920	15690	11610	13650	12631.87	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3221	80.54	13.06	12	0.14	148.00	913.00	19570	20241024	-39.09	5050	20231221	136.04	19570	-39.09	20241024	5300	124.91	20240102	19570	-39.09	20241024	5050	136.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20241209	130852	57	100.00	KONEX			N	N	N	N		N	12160	-1490	5	-10.92	416986570	32722	99.27	14200	14200	11990	15690	11610	13650	12743.31	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3286	82.16	13.32	12	0.12	148.00	913.00	19570	20241024	-37.86	5050	20231221	140.79	19570	-37.86	20241024	5300	129.43	20240102	19570	-37.86	20241024	5050	140.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20241209	120848	57	100.00	KONEX			N	N	N	N		N	12640	-1010	5	-7.40	274860710	21037	63.82	14200	14200	12160	15690	11610	13650	13065.58	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3416	85.41	13.84	12	0.08	148.00	913.00	19570	20241024	-35.41	5050	20231221	150.30	19570	-35.41	20241024	5300	138.49	20240102	19570	-35.41	20241024	5050	150.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20241209	110849	57	100.00	KONEX			N	N	N	N		N	13350	-300	5	-2.20	90478080	6780	20.57	14200	14200	13190	15690	11610	13650	13344.85	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3608	90.20	14.62	12	0.03	148.00	913.00	19570	20241024	-31.78	5050	20231221	164.36	19570	-31.78	20241024	5300	151.89	20240102	19570	-31.78	20241024	5050	164.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20241209	100847	57	100.00	KONEX			N	N	N	N		N	13200	-450	5	-3.30	40124610	2975	9.03	14200	14200	13200	15690	11610	13650	13487.26	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3567	89.19	14.46	12	0.01	148.00	913.00	19570	20241024	-32.55	5050	20231221	161.39	19570	-32.55	20241024	5300	149.06	20240102	19570	-32.55	20241024	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20241209	090842	57	100.00	KONEX			N	N	N	N		N	14100	450	2	3.30	10793850	761	2.31	14200	14200	14100	15690	11610	13650	14183.77	0.00	0	0	15523	14586	13943	13006	12363	14265	12685	135	2040	500	8730	10	1	27025220	3811	95.27	15.44	12	0.00	148.00	913.00	19570	20241024	-27.95	5050	20231221	179.21	19570	-27.95	20241024	5300	166.04	20240102	19570	-27.95	20241024	5050	179.21	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20241206	160840	57	100.00	KONEX			N	N	N	N		N	13650	-650	5	-4.55	458380010	32962	274.84	14500	14880	13300	16440	12160	14300	13910.19	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3689	92.23	14.95	12	0.12	148.00	913.00	19570	20241024	-30.25	5050	20231221	170.30	19570	-30.25	20241024	5300	157.55	20240102	19570	-30.25	20241024	5050	170.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20241206	150845	57	100.00	KONEX			N	N	N	N		N	13760	-540	5	-3.78	421110590	30233	252.09	14500	14880	13300	16440	12160	14300	13928.84	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3719	92.97	15.07	12	0.11	148.00	913.00	19570	20241024	-29.69	5050	20231221	172.48	19570	-29.69	20241024	5300	159.62	20240102	19570	-29.69	20241024	5050	172.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20241206	140842	57	100.00	KONEX			N	N	N	N		N	13720	-580	5	-4.06	408495980	29308	244.38	14500	14880	13300	16440	12160	14300	13938.04	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3708	92.70	15.03	12	0.11	148.00	913.00	19570	20241024	-29.89	5050	20231221	171.68	19570	-29.89	20241024	5300	158.87	20240102	19570	-29.89	20241024	5050	171.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20241206	130843	57	100.00	KONEX			N	N	N	N		N	13540	-760	5	-5.31	380298140	27234	227.08	14500	14880	13300	16440	12160	14300	13964.09	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3659	91.49	14.83	12	0.10	148.00	913.00	19570	20241024	-30.81	5050	20231221	168.12	19570	-30.81	20241024	5300	155.47	20240102	19570	-30.81	20241024	5050	168.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20241206	120838	57	100.00	KONEX			N	N	N	N		N	13780	-520	5	-3.64	365764350	26172	218.23	14500	14880	13300	16440	12160	14300	13975.41	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3724	93.11	15.09	12	0.10	148.00	913.00	19570	20241024	-29.59	5050	20231221	172.87	19570	-29.59	20241024	5300	160.00	20240102	19570	-29.59	20241024	5050	172.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20241206	110834	57	100.00	KONEX			N	N	N	N		N	13650	-650	5	-4.55	230309580	16273	135.69	14500	14880	13650	16440	12160	14300	14152.87	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3689	92.23	14.95	12	0.06	148.00	913.00	19570	20241024	-30.25	5050	20231221	170.30	19570	-30.25	20241024	5300	157.55	20240102	19570	-30.25	20241024	5050	170.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20241206	100835	57	100.00	KONEX			N	N	N	N		N	14050	-250	5	-1.75	148751910	10407	86.78	14500	14880	14000	16440	12160	14300	14293.45	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3797	94.93	15.39	12	0.04	148.00	913.00	19570	20241024	-28.21	5050	20231221	178.22	19570	-28.21	20241024	5300	165.09	20240102	19570	-28.21	20241024	5050	178.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20241206	090842	57	100.00	KONEX			N	N	N	N		N	14500	200	2	1.40	73762080	5084	42.39	14500	14880	14500	16440	12160	14300	14508.67	0.00	0	0	14833	14566	14033	13766	13233	14700	13900	135	2140	500	9150	10	1	27025220	3919	97.97	15.88	12	0.02	148.00	913.00	19570	20241024	-25.91	5050	20231221	187.13	19570	-25.91	20241024	5300	173.58	20240102	19570	-25.91	20241024	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20241205	160826	57	100.00	KONEX			N	N	N	N		N	14300	350	2	2.51	165328790	11993	74.83	13990	14300	13500	16040	11860	13950	13785.44	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3865	96.62	15.66	12	0.04	148.00	913.00	19570	20241024	-26.93	5050	20231221	183.17	19570	-26.93	20241024	5300	169.81	20240102	19570	-26.93	20241024	5050	183.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20241205	150831	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	155716710	11308	70.55	13990	14000	13500	16040	11860	13950	13770.49	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3781	94.53	15.32	12	0.04	148.00	913.00	19570	20241024	-28.51	5050	20231221	177.03	19570	-28.51	20241024	5300	163.96	20240102	19570	-28.51	20241024	5050	177.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20241205	140817	57	100.00	KONEX			N	N	N	N		N	13890	-60	5	-0.43	128928710	9389	58.58	13990	13990	13500	16040	11860	13950	13731.89	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3754	93.85	15.21	12	0.03	148.00	913.00	19570	20241024	-29.02	5050	20231221	175.05	19570	-29.02	20241024	5300	162.08	20240102	19570	-29.02	20241024	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20241205	130827	57	100.00	KONEX			N	N	N	N		N	13800	-150	5	-1.08	101891530	7438	46.41	13990	13990	13500	16040	11860	13950	13698.78	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3729	93.24	15.12	12	0.03	148.00	913.00	19570	20241024	-29.48	5050	20231221	173.27	19570	-29.48	20241024	5300	160.38	20240102	19570	-29.48	20241024	5050	173.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20241205	120828	57	100.00	KONEX			N	N	N	N		N	13890	-60	5	-0.43	100925530	7368	45.97	13990	13990	13500	16040	11860	13950	13697.82	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3754	93.85	15.21	12	0.03	148.00	913.00	19570	20241024	-29.02	5050	20231221	175.05	19570	-29.02	20241024	5300	162.08	20240102	19570	-29.02	20241024	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20241205	110826	57	100.00	KONEX			N	N	N	N		N	13770	-180	5	-1.29	81333590	5948	37.11	13990	13990	13500	16040	11860	13950	13674.11	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3721	93.04	15.08	12	0.02	148.00	913.00	19570	20241024	-29.64	5050	20231221	172.67	19570	-29.64	20241024	5300	159.81	20240102	19570	-29.64	20241024	5050	172.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20241205	100823	57	100.00	KONEX			N	N	N	N		N	13760	-190	5	-1.36	68783970	5036	31.42	13990	13990	13500	16040	11860	13950	13658.45	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3719	92.97	15.07	12	0.02	148.00	913.00	19570	20241024	-29.69	5050	20231221	172.48	19570	-29.69	20241024	5300	159.62	20240102	19570	-29.69	20241024	5050	172.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20241205	090830	57	100.00	KONEX			N	N	N	N		N	13600	-350	5	-2.51	1949140	143	0.89	13990	13990	13600	16040	11860	13950	13630.35	0.00	0	0	14636	14292	13646	13302	12656	14465	13475	135	2090	500	8920	10	1	27025220	3675	91.89	14.90	12	0.00	148.00	913.00	19570	20241024	-30.51	5050	20231221	169.31	19570	-30.51	20241024	5300	156.60	20240102	19570	-30.51	20241024	5050	169.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20241204	160813	57	100.00	KONEX			N	N	N	N		N	13950	-50	5	-0.36	218024480	16028	29.47	13000	13990	13000	16100	11900	14000	13602.73	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3770	94.26	15.28	12	0.06	148.00	913.00	19570	20241024	-28.72	5050	20231221	176.24	19570	-28.72	20241024	5300	163.21	20240102	19570	-28.72	20241024	5050	176.24	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20241204	150813	57	100.00	KONEX			N	N	N	N		N	13700	-300	5	-2.14	205864870	15145	27.85	13000	13990	13000	16100	11900	14000	13592.93	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3702	92.57	15.01	12	0.06	148.00	913.00	19570	20241024	-29.99	5050	20231221	171.29	19570	-29.99	20241024	5300	158.49	20240102	19570	-29.99	20241024	5050	171.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20241204	140814	57	100.00	KONEX			N	N	N	N		N	13600	-400	5	-2.86	196665670	14476	26.62	13000	13990	13000	16100	11900	14000	13585.64	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3675	91.89	14.90	12	0.05	148.00	913.00	19570	20241024	-30.51	5050	20231221	169.31	19570	-30.51	20241024	5300	156.60	20240102	19570	-30.51	20241024	5050	169.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20241204	130810	57	100.00	KONEX			N	N	N	N		N	13610	-390	5	-2.79	172462080	12717	23.38	13000	13990	13000	16100	11900	14000	13561.54	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3678	91.96	14.91	12	0.05	148.00	913.00	19570	20241024	-30.45	5050	20231221	169.50	19570	-30.45	20241024	5300	156.79	20240102	19570	-30.45	20241024	5050	169.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20241204	120805	57	100.00	KONEX			N	N	N	N		N	13900	-100	5	-0.71	155798020	11504	21.15	13000	13990	13000	16100	11900	14000	13542.94	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3757	93.92	15.22	12	0.04	148.00	913.00	19570	20241024	-28.97	5050	20231221	175.25	19570	-28.97	20241024	5300	162.26	20240102	19570	-28.97	20241024	5050	175.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20241204	110756	57	100.00	KONEX			N	N	N	N		N	13800	-200	5	-1.43	132977640	9847	18.11	13000	13990	13000	16100	11900	14000	13504.38	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3729	93.24	15.12	12	0.04	148.00	913.00	19570	20241024	-29.48	5050	20231221	173.27	19570	-29.48	20241024	5300	160.38	20240102	19570	-29.48	20241024	5050	173.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20241204	100801	57	100.00	KONEX			N	N	N	N		N	13850	-150	5	-1.07	114910970	8549	15.72	13000	13900	13000	16100	11900	14000	13441.45	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3743	93.58	15.17	12	0.03	148.00	913.00	19570	20241024	-29.23	5050	20231221	174.26	19570	-29.23	20241024	5300	161.32	20240102	19570	-29.23	20241024	5050	174.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20241204	090817	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	37450300	2835	5.21	13000	13900	13000	16100	11900	14000	13209.98	0.00	0	0	15400	14700	14200	13500	13000	14450	13250	135	2100	500	8960	10	1	27025220	3648	91.22	14.79	12	0.01	148.00	913.00	19570	20241024	-31.02	5050	20231221	167.33	19570	-31.02	20241024	5300	154.72	20240102	19570	-31.02	20241024	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20241203	160845	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	757528590	54386	140.53	14900	14900	13700	17000	12580	14790	13928.74	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3784	94.59	15.33	12	0.20	148.00	913.00	19570	20241024	-28.46	5050	20231221	177.23	19570	-28.46	20241024	5300	164.15	20240102	19570	-28.46	20241024	5050	177.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20241203	150919	57	100.00	KONEX			N	N	N	N		N	14150	-640	5	-4.33	753115550	54071	139.72	14900	14900	13700	17000	12580	14790	13928.27	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3824	95.61	15.50	12	0.20	148.00	913.00	19570	20241024	-27.70	5050	20231221	180.20	19570	-27.70	20241024	5300	166.98	20240102	19570	-27.70	20241024	5050	180.20	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20241203	140904	57	100.00	KONEX			N	N	N	N		N	14100	-690	5	-4.67	747377280	53664	138.67	14900	14900	13700	17000	12580	14790	13926.98	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3811	95.27	15.44	12	0.20	148.00	913.00	19570	20241024	-27.95	5050	20231221	179.21	19570	-27.95	20241024	5300	166.04	20240102	19570	-27.95	20241024	5050	179.21	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20241203	130906	57	100.00	KONEX			N	N	N	N		N	13910	-880	5	-5.95	720226620	51713	133.63	14900	14900	13700	17000	12580	14790	13927.38	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3759	93.99	15.24	12	0.19	148.00	913.00	19570	20241024	-28.92	5050	20231221	175.45	19570	-28.92	20241024	5300	162.45	20240102	19570	-28.92	20241024	5050	175.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20241203	120917	57	100.00	KONEX			N	N	N	N		N	13840	-950	5	-6.42	582094570	41788	107.98	14900	14900	13700	17000	12580	14790	13929.71	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3740	93.51	15.16	12	0.15	148.00	913.00	19570	20241024	-29.28	5050	20231221	174.06	19570	-29.28	20241024	5300	161.13	20240102	19570	-29.28	20241024	5050	174.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20241203	110859	57	100.00	KONEX			N	N	N	N		N	13840	-950	5	-6.42	420668780	30124	77.84	14900	14900	13700	17000	12580	14790	13964.57	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3740	93.51	15.16	12	0.11	148.00	913.00	19570	20241024	-29.28	5050	20231221	174.06	19570	-29.28	20241024	5300	161.13	20240102	19570	-29.28	20241024	5050	174.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20241203	100844	57	100.00	KONEX			N	N	N	N		N	14100	-690	5	-4.67	97463870	6848	17.70	14900	14900	14050	17000	12580	14790	14232.46	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3811	95.27	15.44	12	0.03	148.00	913.00	19570	20241024	-27.95	5050	20231221	179.21	19570	-27.95	20241024	5300	166.04	20240102	19570	-27.95	20241024	5050	179.21	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
161	20241203	090835	57	100.00	KONEX			N	N	N	N		N	14790	0	3	0.00	5912330	397	1.03	14900	14900	14790	17000	12580	14790	14892.52	0.00	0	0	16610	15700	15090	14180	13570	15395	13875	135	2210	500	9460	10	1	27025220	3997	99.93	16.20	12	0.00	148.00	913.00	19570	20241024	-24.43	5050	20231221	192.87	19570	-24.43	20241024	5300	179.06	20240102	19570	-24.43	20241024	5050	192.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
162	20241202	160823	57	100.00	KONEX			N	N	N	N		N	14790	-720	5	-4.64	574297120	38700	565.87	16000	16000	14480	17830	13190	15510	14839.72	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	3997	99.93	16.20	12	0.14	148.00	913.00	19570	20241024	-24.43	5050	20231221	192.87	19570	-24.43	20241024	5300	179.06	20240102	19570	-24.43	20241024	5050	192.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
163	20241202	150927	57	100.00	KONEX			N	N	N	N		N	14500	-1010	5	-6.51	560512870	37751	552.00	16000	16000	14480	17830	13190	15510	14847.63	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	3919	97.97	15.88	12	0.14	148.00	913.00	19570	20241024	-25.91	5050	20231221	187.13	19570	-25.91	20241024	5300	173.58	20240102	19570	-25.91	20241024	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
164	20241202	140842	57	100.00	KONEX			N	N	N	N		N	14500	-1010	5	-6.51	328414820	22095	323.07	16000	16000	14500	17830	13190	15510	14863.76	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	3919	97.97	15.88	12	0.08	148.00	913.00	19570	20241024	-25.91	5050	20231221	187.13	19570	-25.91	20241024	5300	173.58	20240102	19570	-25.91	20241024	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
165	20241202	130835	57	100.00	KONEX			N	N	N	N		N	14990	-520	5	-3.35	223196360	14898	217.84	16000	16000	14500	17830	13190	15510	14981.63	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	4051	101.28	16.42	12	0.06	148.00	913.00	19570	20241024	-23.40	5050	20231221	196.83	19570	-23.40	20241024	5300	182.83	20240102	19570	-23.40	20241024	5050	196.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
166	20241202	120853	57	100.00	KONEX			N	N	N	N		N	15000	-510	5	-3.29	121864590	8128	118.85	16000	16000	14500	17830	13190	15510	14993.18	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	4054	101.35	16.43	12	0.03	148.00	913.00	19570	20241024	-23.35	5050	20231221	197.03	19570	-23.35	20241024	5300	183.02	20240102	19570	-23.35	20241024	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
167	20241202	110807	57	100.00	KONEX			N	N	N	N		N	14980	-530	5	-3.42	82582020	5507	80.52	16000	16000	14500	17830	13190	15510	14995.83	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	4048	101.22	16.41	12	0.02	148.00	913.00	19570	20241024	-23.45	5050	20231221	196.63	19570	-23.45	20241024	5300	182.64	20240102	19570	-23.45	20241024	5050	196.63	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
168	20241202	100815	57	100.00	KONEX			N	N	N	N		N	14970	-540	5	-3.48	74819910	4989	72.95	16000	16000	14500	17830	13190	15510	14996.98	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	4046	101.15	16.40	12	0.02	148.00	913.00	19570	20241024	-23.51	5050	20231221	196.44	19570	-23.51	20241024	5300	182.45	20240102	19570	-23.51	20241024	5050	196.44	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
169	20241202	090812	57	100.00	KONEX			N	N	N	N		N	15100	-410	5	-2.64	6357780	417	6.10	16000	16000	15100	17830	13190	15510	15246.47	0.00	0	0	16236	15872	15636	15272	15036	16055	15455	135	2320	500	9920	10	1	27025220	4081	102.03	16.54	12	0.00	148.00	913.00	19570	20241024	-22.84	5050	20231221	199.01	19570	-22.84	20241024	5300	184.91	20240102	19570	-22.84	20241024	5050	199.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N