KissMeData/199290/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	161004	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20241231	150948	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20241231	141003	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20241231	131004	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20241231	121003	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20241231	111002	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20241231	100956	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20241231	090959	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20241230	160957	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20241230	151001	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20241230	141001	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20241230	131002	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20241230	120957	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20241230	111000	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20241230	100959	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20241230	091001	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1184	20231220	-49.32	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20241227	160956	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	4800	8	0.86	600	600	600	655	485	570	600.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1200	20231219	-50.00	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20241227	150954	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	4800	8	0.86	600	600	600	655	485	570	600.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1200	20231219	-50.00	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20241227	140957	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	4800	8	0.86	600	600	600	655	485	570	600.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1200	20231219	-50.00	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20241227	130955	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	4800	8	0.86	600	600	600	655	485	570	600.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1200	20231219	-50.00	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20241227	120956	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	4800	8	0.86	600	600	600	655	485	570	600.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1200	20231219	-50.00	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20241227	110955	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1145	-50.22	20240315	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20241227	100952	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1145	-50.22	20240315	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20241227	090958	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	663	616	593	546	523	605	535	82	85	500	340	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1145	-50.22	20240315	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20241226	160949	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	541159	925	370.00	640	640	570	770	570	670	585.04	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	93	0.00	11.88	12	0.01	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20241226	150947	57	100.00	KONEX			N	N	N	N		N	607	-63	5	-9.40	540589	924	369.60	640	640	570	770	570	670	585.05	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	99	0.00	12.65	12	0.01	0.00	48.00	1200	20231219	-49.42	345	20241203	75.94	1145	-46.99	20240315	345	75.94	20241203	1179	-48.52	20231226	345	75.94	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20241226	140947	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	534519	914	365.60	640	640	570	770	570	670	584.81	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	93	0.00	11.88	12	0.01	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20241226	130947	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	511149	873	349.20	640	640	570	770	570	670	585.51	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	93	0.00	11.88	12	0.01	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20241226	120946	57	100.00	KONEX			N	N	N	N		N	608	-62	5	-9.25	504879	862	344.80	640	640	570	770	570	670	585.71	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	99	0.00	12.67	12	0.01	0.00	48.00	1200	20231219	-49.33	345	20241203	76.23	1145	-46.90	20240315	345	76.23	20241203	1179	-48.43	20231226	345	76.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20241226	110945	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	504271	861	344.40	640	640	570	770	570	670	585.68	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	93	0.00	11.88	12	0.01	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20241226	100947	57	100.00	KONEX			N	N	N	N		N	570	-100	4	-14.93	504271	861	344.40	640	640	570	770	570	670	585.68	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	93	0.00	11.88	12	0.01	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20241226	090948	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	736	702	636	602	536	720	620	82	100	500	400	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20241224	160946	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20241224	150945	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20241224	140944	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20241224	130945	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20241224	120945	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20241224	110947	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20241224	100945	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	159655	250	2272.73	570	670	570	690	510	600	638.62	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	109	0.00	13.96	12	0.00	0.00	48.00	1200	20231219	-44.17	345	20241203	94.20	1145	-41.48	20240315	345	94.20	20241203	1179	-43.17	20231226	345	94.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20241224	090949	57	100.00	KONEX			N	N	N	N		N	570	-30	5	-5.00	28500	50	454.55	570	570	570	690	510	600	570.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	93	0.00	11.88	12	0.00	0.00	48.00	1200	20231219	-52.50	345	20241203	65.22	1145	-50.22	20240315	345	65.22	20241203	1179	-51.65	20231226	345	65.22	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20241223	160937	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6600	11	1.67	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20241223	150942	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6600	11	1.67	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20241223	140937	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6600	11	1.67	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20241223	130937	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6600	11	1.67	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20241223	120939	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6600	11	1.67	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20241223	110937	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6000	10	1.52	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20241223	100932	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6000	10	1.52	600	600	600	690	510	600	600.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20241223	090936	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	666	632	566	532	466	650	550	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1179	-49.11	20231226	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20241220	160932	57	100.00	KONEX			N	N	N	N		N	600	40	2	7.14	340870	660	276.15	590	600	500	644	476	560	516.47	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1299	20231214	-53.81	345	20241203	73.91	1145	-47.60	20240315	345	73.91	20241203	1184	-49.32	20231220	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20241220	150935	57	100.00	KONEX			N	N	N	N		N	500	-60	5	-10.71	340270	659	275.73	590	590	500	644	476	560	516.34	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1299	20231214	-61.51	345	20241203	44.93	1145	-56.33	20240315	345	44.93	20241203	1184	-57.77	20231220	345	44.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20241220	140933	57	100.00	KONEX			N	N	N	N		N	585	25	2	4.46	266850	520	217.57	590	590	500	644	476	560	513.17	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1299	20231214	-54.97	345	20241203	69.57	1145	-48.91	20240315	345	69.57	20241203	1184	-50.59	20231220	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20241220	130932	57	100.00	KONEX			N	N	N	N		N	500	-60	5	-10.71	261590	511	213.81	590	590	500	644	476	560	511.92	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1299	20231214	-61.51	345	20241203	44.93	1145	-56.33	20240315	345	44.93	20241203	1184	-57.77	20231220	345	44.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20241220	120931	57	100.00	KONEX			N	N	N	N		N	590	30	2	5.36	590	1	0.42	590	590	590	644	476	560	590.00	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	96	0.00	12.29	12	0.00	0.00	48.00	1299	20231214	-54.58	345	20241203	71.01	1145	-48.47	20240315	345	71.01	20241203	1184	-50.17	20231220	345	71.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20241220	110931	57	100.00	KONEX			N	N	N	N		N	590	30	2	5.36	590	1	0.42	590	590	590	644	476	560	590.00	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	96	0.00	12.29	12	0.00	0.00	48.00	1299	20231214	-54.58	345	20241203	71.01	1145	-48.47	20240315	345	71.01	20241203	1184	-50.17	20231220	345	71.01	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20241220	100932	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	91	0.00	11.67	12	0.00	0.00	48.00	1299	20231214	-56.89	345	20241203	62.32	1145	-51.09	20240315	345	62.32	20241203	1184	-52.70	20231220	345	62.32	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20241220	090933	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	603	581	538	516	473	592	527	82	84	500	330	1	1	16325192	91	0.00	11.67	12	0.00	0.00	48.00	1299	20231214	-56.89	345	20241203	62.32	1145	-51.09	20240315	345	62.32	20241203	1184	-52.70	20231220	345	62.32	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20241219	160930	57	100.00	KONEX			N	N	N	N		N	560	50	2	9.80	125705	239	149.38	495	560	495	586	434	510	525.96	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	91	0.00	11.67	12	0.00	0.00	48.00	1395	20231212	-59.86	345	20241203	62.32	1145	-51.09	20240315	345	62.32	20241203	1200	-53.33	20231219	345	62.32	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20241219	150928	57	100.00	KONEX			N	N	N	N		N	495	-15	5	-2.94	19305	39	24.38	495	495	495	586	434	510	495.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1395	20231212	-64.52	345	20241203	43.48	1145	-56.77	20240315	345	43.48	20241203	1200	-58.75	20231219	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20241219	140930	57	100.00	KONEX			N	N	N	N		N	495	-15	5	-2.94	19305	39	24.38	495	495	495	586	434	510	495.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	81	0.00	10.31	12	0.00	0.00	48.00	1395	20231212	-64.52	345	20241203	43.48	1145	-56.77	20240315	345	43.48	20241203	1200	-58.75	20231219	345	43.48	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20241219	130928	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1395	20231212	-63.44	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20241219	120931	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1395	20231212	-63.44	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20241219	110928	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1395	20231212	-63.44	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20241219	100920	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1395	20231212	-63.44	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20241219	090930	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	556	532	486	462	416	545	475	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1395	20231212	-63.44	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20241218	160925	57	100.00	KONEX			N	N	N	N		N	510	45	2	9.68	73600	160	16000.00	440	510	440	534	396	465	460.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1480	20231211	-65.54	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20241218	150929	57	100.00	KONEX			N	N	N	N		N	510	45	2	9.68	73600	160	16000.00	440	510	440	534	396	465	460.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1480	20231211	-65.54	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20241218	140927	57	100.00	KONEX			N	N	N	N		N	510	45	2	9.68	73600	160	16000.00	440	510	440	534	396	465	460.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1480	20231211	-65.54	345	20241203	47.83	1145	-55.46	20240315	345	47.83	20241203	1200	-57.50	20231219	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20241218	130929	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20241218	120920	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20241218	110927	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20241218	100928	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20241218	090931	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	82	69	500	270	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20241217	160923	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20241217	150927	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20241217	140918	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20241217	130915	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20241217	120858	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20241217	110902	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20241217	100916	57	100.00	KONEX			N	N	N	N		N	465	30	2	6.90	465	1	0.96	465	465	465	500	370	435	465.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	76	0.00	9.69	12	0.00	0.00	48.00	1480	20231211	-68.58	345	20241203	34.78	1145	-59.39	20240315	345	34.78	20241203	1200	-61.25	20231219	345	34.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20241217	090924	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	560	497	466	403	372	482	388	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1480	20231211	-70.61	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1200	-63.75	20231219	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20241216	160915	57	100.00	KONEX			N	N	N	N		N	435	-25	5	-5.43	50883	104	10400.00	480	529	435	529	391	460	489.26	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1490	20231207	-70.81	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1200	-63.75	20231219	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20241216	150925	57	100.00	KONEX			N	N	N	N		N	480	20	2	4.35	480	1	100.00	480	480	480	529	391	460	480.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1490	20231207	-67.79	345	20241203	39.13	1145	-58.08	20240315	345	39.13	20241203	1200	-60.00	20231219	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20241216	140924	57	100.00	KONEX			N	N	N	N		N	480	20	2	4.35	480	1	100.00	480	480	480	529	391	460	480.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1490	20231207	-67.79	345	20241203	39.13	1145	-58.08	20240315	345	39.13	20241203	1200	-60.00	20231219	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20241216	130925	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1490	20231207	-69.13	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1200	-61.67	20231219	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20241216	120925	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1490	20231207	-69.13	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1200	-61.67	20231219	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20241216	110923	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1490	20231207	-69.13	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1200	-61.67	20231219	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20241216	100924	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1490	20231207	-69.13	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1200	-61.67	20231219	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20241216	090924	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	82	69	500	270	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1490	20231207	-69.13	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1200	-61.67	20231219	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20241213	160916	57	100.00	KONEX			N	N	N	N		N	460	29	2	6.73	460	1	0.49	460	460	460	495	367	431	460.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1500	20231206	-69.33	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1299	-64.59	20231214	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20241213	150922	57	100.00	KONEX			N	N	N	N		N	460	29	2	6.73	460	1	0.49	460	460	460	495	367	431	460.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1500	20231206	-69.33	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1299	-64.59	20231214	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20241213	140922	57	100.00	KONEX			N	N	N	N		N	460	29	2	6.73	460	1	0.49	460	460	460	495	367	431	460.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1500	20231206	-69.33	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1299	-64.59	20231214	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20241213	130922	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1299	-66.82	20231214	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20241213	120923	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1299	-66.82	20231214	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20241213	110920	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1299	-66.82	20231214	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20241213	100912	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1299	-66.82	20231214	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20241213	090922	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	564	497	464	397	364	481	381	82	64	500	250	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1299	-66.82	20231214	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20241212	160922	57	100.00	KONEX			N	N	N	N		N	431	-31	5	-6.71	101940	204	24.37	485	531	431	531	393	462	499.71	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	70	0.00	8.98	12	0.00	0.00	48.00	1500	20231206	-71.27	345	20241203	24.93	1145	-62.36	20240315	345	24.93	20241203	1395	-69.10	20231212	345	24.93	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20241212	150916	57	100.00	KONEX			N	N	N	N		N	505	43	2	9.31	101078	202	24.13	485	531	485	531	393	462	500.39	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	345	20241203	46.38	1145	-55.90	20240315	345	46.38	20241203	1395	-63.80	20231212	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20241212	140914	57	100.00	KONEX			N	N	N	N		N	505	43	2	9.31	101078	202	24.13	485	531	485	531	393	462	500.39	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	345	20241203	46.38	1145	-55.90	20240315	345	46.38	20241203	1395	-63.80	20231212	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20241212	130902	57	100.00	KONEX			N	N	N	N		N	505	43	2	9.31	101078	202	24.13	485	531	485	531	393	462	500.39	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	345	20241203	46.38	1145	-55.90	20240315	345	46.38	20241203	1395	-63.80	20231212	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20241212	120858	57	100.00	KONEX			N	N	N	N		N	505	43	2	9.31	101078	202	24.13	485	531	485	531	393	462	500.39	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	345	20241203	46.38	1145	-55.90	20240315	345	46.38	20241203	1395	-63.80	20231212	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20241212	110909	57	100.00	KONEX			N	N	N	N		N	505	43	2	9.31	100573	201	24.01	485	531	485	531	393	462	500.36	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1500	20231206	-66.33	345	20241203	46.38	1145	-55.90	20240315	345	46.38	20241203	1395	-63.80	20231212	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20241212	100908	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	75	0.00	9.62	12	0.00	0.00	48.00	1500	20231206	-69.20	345	20241203	33.91	1145	-59.65	20240315	345	33.91	20241203	1395	-66.88	20231212	345	33.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20241212	090915	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	486	473	449	436	412	480	443	82	69	500	270	1	1	16325192	75	0.00	9.62	12	0.00	0.00	48.00	1500	20231206	-69.20	345	20241203	33.91	1145	-59.65	20240315	345	33.91	20241203	1395	-66.88	20231212	345	33.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20241211	160908	57	100.00	KONEX			N	N	N	N		N	462	60	1	14.93	362232	837	307.72	425	462	425	462	342	402	432.77	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	75	0.00	9.62	12	0.01	0.00	48.00	1500	20231206	-69.20	345	20241203	33.91	1145	-59.65	20240315	345	33.91	20241203	1480	-68.78	20231211	345	33.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20241211	150856	57	100.00	KONEX			N	N	N	N		N	450	48	2	11.94	361770	836	307.35	425	450	425	462	342	402	432.74	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.01	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1480	-69.59	20231211	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20241211	140915	57	100.00	KONEX			N	N	N	N		N	435	33	2	8.21	190800	443	162.87	425	450	425	462	342	402	430.70	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20241211	130917	57	100.00	KONEX			N	N	N	N		N	450	48	2	11.94	147300	343	126.10	425	450	425	462	342	402	429.45	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.00	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1480	-69.59	20231211	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20241211	120918	57	100.00	KONEX			N	N	N	N		N	425	23	2	5.72	425	1	0.37	425	425	425	462	342	402	425.00	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	69	0.00	8.85	12	0.00	0.00	48.00	1500	20231206	-71.67	345	20241203	23.19	1145	-62.88	20240315	345	23.19	20241203	1480	-71.28	20231211	345	23.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20241211	110914	57	100.00	KONEX			N	N	N	N		N	425	23	2	5.72	425	1	0.37	425	425	425	462	342	402	425.00	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	69	0.00	8.85	12	0.00	0.00	48.00	1500	20231206	-71.67	345	20241203	23.19	1145	-62.88	20240315	345	23.19	20241203	1480	-71.28	20231211	345	23.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20241211	100916	57	100.00	KONEX			N	N	N	N		N	402	0	3	0.00	0	0	0.00	0	0	0	462	342	402	0.00	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	345	20241203	16.52	1145	-64.89	20240315	345	16.52	20241203	1480	-72.84	20231211	345	16.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20241211	090920	57	100.00	KONEX			N	N	N	N		N	402	0	3	0.00	0	0	0.00	0	0	0	462	342	402	0.00	0.00	0	0	479	440	421	382	363	431	373	82	60	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	345	20241203	16.52	1145	-64.89	20240315	345	16.52	20241203	1480	-72.84	20231211	345	16.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20241210	160908	57	100.00	KONEX			N	N	N	N		N	402	-13	5	-3.13	119583	272	67.66	440	460	402	477	353	415	439.64	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	345	20241203	16.52	1145	-64.89	20240315	345	16.52	20241203	1480	-72.84	20231211	345	16.52	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20241210	150910	57	100.00	KONEX			N	N	N	N		N	441	26	2	6.27	116769	265	65.92	440	460	440	477	353	415	440.64	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	72	0.00	9.19	12	0.00	0.00	48.00	1500	20231206	-70.60	345	20241203	27.83	1145	-61.48	20240315	345	27.83	20241203	1480	-70.20	20231211	345	27.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20241210	140909	57	100.00	KONEX			N	N	N	N		N	441	26	2	6.27	116769	265	65.92	440	460	440	477	353	415	440.64	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	72	0.00	9.19	12	0.00	0.00	48.00	1500	20231206	-70.60	345	20241203	27.83	1145	-61.48	20240315	345	27.83	20241203	1480	-70.20	20231211	345	27.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20241210	130910	57	100.00	KONEX			N	N	N	N		N	441	26	2	6.27	116769	265	65.92	440	460	440	477	353	415	440.64	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	72	0.00	9.19	12	0.00	0.00	48.00	1500	20231206	-70.60	345	20241203	27.83	1145	-61.48	20240315	345	27.83	20241203	1480	-70.20	20231211	345	27.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20241210	120909	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20241210	110909	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20241210	100909	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20241210	090915	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.00	0	0	475	445	430	400	385	437	392	82	62	500	240	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20241209	160906	57	100.00	KONEX			N	N	N	N		N	415	-20	5	-4.60	175920	402	980.49	460	460	415	500	370	435	437.61	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20241209	150907	57	100.00	KONEX			N	N	N	N		N	415	-20	5	-4.60	175920	402	980.49	460	460	415	500	370	435	437.61	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	68	0.00	8.65	12	0.00	0.00	48.00	1500	20231206	-72.33	345	20241203	20.29	1145	-63.76	20240315	345	20.29	20241203	1480	-71.96	20231211	345	20.29	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20241209	140908	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	134420	302	736.59	460	460	435	500	370	435	445.10	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20241209	130911	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	134420	302	736.59	460	460	435	500	370	435	445.10	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20241209	120907	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	134420	302	736.59	460	460	435	500	370	435	445.10	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20241209	110908	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	134420	302	736.59	460	460	435	500	370	435	445.10	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20241209	100906	57	100.00	KONEX			N	N	N	N		N	460	25	2	5.75	920	2	4.88	460	460	460	500	370	435	460.00	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1500	20231206	-69.33	345	20241203	33.33	1145	-59.83	20240315	345	33.33	20241203	1480	-68.92	20231211	345	33.33	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20241209	090901	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	441	437	431	427	421	440	430	82	65	500	260	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1480	-70.61	20231211	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20241206	160859	57	100.00	KONEX			N	N	N	N		N	435	34	2	8.48	17435	41	683.33	425	435	425	461	341	401	425.24	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1500	-71.00	20231206	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20241206	150904	57	100.00	KONEX			N	N	N	N		N	435	34	2	8.48	17435	41	683.33	425	435	425	461	341	401	425.24	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	71	0.00	9.06	12	0.00	0.00	48.00	1500	20231206	-71.00	345	20241203	26.09	1145	-62.01	20240315	345	26.09	20241203	1500	-71.00	20231206	345	26.09	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20241206	140901	57	100.00	KONEX			N	N	N	N		N	425	24	2	5.99	17000	40	666.67	425	425	425	461	341	401	425.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	69	0.00	8.85	12	0.00	0.00	48.00	1500	20231206	-71.67	345	20241203	23.19	1145	-62.88	20240315	345	23.19	20241203	1500	-71.67	20231206	345	23.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20241206	130901	57	100.00	KONEX			N	N	N	N		N	425	24	2	5.99	17000	40	666.67	425	425	425	461	341	401	425.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	69	0.00	8.85	12	0.00	0.00	48.00	1500	20231206	-71.67	345	20241203	23.19	1145	-62.88	20240315	345	23.19	20241203	1500	-71.67	20231206	345	23.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20241206	120857	57	100.00	KONEX			N	N	N	N		N	401	0	3	0.00	0	0	0.00	0	0	0	461	341	401	0.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20241206	110853	57	100.00	KONEX			N	N	N	N		N	401	0	3	0.00	0	0	0.00	0	0	0	461	341	401	0.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20241206	100853	57	100.00	KONEX			N	N	N	N		N	401	0	3	0.00	0	0	0.00	0	0	0	461	341	401	0.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20241206	090901	57	100.00	KONEX			N	N	N	N		N	401	0	3	0.00	0	0	0.00	0	0	0	461	341	401	0.00	0.00	0	0	438	419	410	391	382	415	387	82	60	500	240	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20241205	160843	57	100.00	KONEX			N	N	N	N		N	401	-28	5	-6.53	2518	6	0.00	401	429	401	493	365	429	419.67	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20241205	150849	57	100.00	KONEX			N	N	N	N		N	401	-28	5	-6.53	401	1	0.00	401	401	401	493	365	429	401.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	65	0.00	8.35	12	0.00	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20241205	140835	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20241205	130845	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20241205	120845	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20241205	110844	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20241205	100841	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20241205	090847	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	483	455	402	374	321	470	389	82	64	500	250	1	1	16325192	70	0.00	8.94	12	0.00	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20241204	160829	57	100.00	KONEX			N	N	N	N		N	429	19	2	4.63	42176853	120523	4502.17	410	430	349	471	349	410	349.95	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.94	12	0.74	0.00	48.00	1500	20231206	-71.40	345	20241203	24.35	1145	-62.53	20240315	345	24.35	20241203	1500	-71.40	20231206	345	24.35	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20241204	150830	57	100.00	KONEX			N	N	N	N		N	401	-9	5	-2.20	41962353	120023	4483.49	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	65	0.00	8.35	12	0.74	0.00	48.00	1500	20231206	-73.27	345	20241203	16.23	1145	-64.98	20240315	345	16.23	20241203	1500	-73.27	20231206	345	16.23	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20241204	140831	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	41961150	120020	4483.38	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.74	0.00	48.00	1500	20231206	-71.33	345	20241203	24.64	1145	-62.45	20240315	345	24.64	20241203	1500	-71.33	20231206	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20241204	130826	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	41961150	120020	4483.38	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.74	0.00	48.00	1500	20231206	-71.33	345	20241203	24.64	1145	-62.45	20240315	345	24.64	20241203	1500	-71.33	20231206	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20241204	120821	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	41961150	120020	4483.38	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.74	0.00	48.00	1500	20231206	-71.33	345	20241203	24.64	1145	-62.45	20240315	345	24.64	20241203	1500	-71.33	20231206	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20241204	110813	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	41961150	120020	4483.38	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.74	0.00	48.00	1500	20231206	-71.33	345	20241203	24.64	1145	-62.45	20240315	345	24.64	20241203	1500	-71.33	20231206	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20241204	100818	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	41961150	120020	4483.38	410	430	349	471	349	410	349.62	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.74	0.00	48.00	1500	20231206	-71.33	345	20241203	24.64	1145	-62.45	20240315	345	24.64	20241203	1500	-71.33	20231206	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20241204	090835	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	0	0	0.00	0	0	0	471	349	410	0.00	0.00	0	0	522	465	405	348	288	494	377	82	61	500	240	1	1	16325192	67	0.00	8.54	12	0.00	0.00	48.00	1500	20231206	-72.67	345	20241203	18.84	1145	-64.19	20240315	345	18.84	20241203	1500	-72.67	20231206	345	18.84	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20241203	160904	57	100.00	KONEX	신저가		N	N	N	N		N	410	8	2	1.99	1015234	2677	53540.00	402	462	345	462	342	402	379.24	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	67	0.00	8.54	12	0.02	0.00	48.00	1500	20231206	-72.67	345	20241203	18.84	1145	-64.19	20240315	345	18.84	20241203	1500	-72.67	20231206	345	18.84	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20241203	150940	57	100.00	KONEX	신저가		N	N	N	N		N	450	48	2	11.94	1006624	2656	53120.00	402	462	345	462	342	402	379.00	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.02	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1500	-70.00	20231206	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20241203	140922	57	100.00	KONEX	신저가		N	N	N	N		N	450	48	2	11.94	1006624	2656	53120.00	402	462	345	462	342	402	379.00	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.02	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1500	-70.00	20231206	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20241203	130924	57	100.00	KONEX	신저가		N	N	N	N		N	450	48	2	11.94	1006624	2656	53120.00	402	462	345	462	342	402	379.00	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.02	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1500	-70.00	20231206	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20241203	120936	57	100.00	KONEX	신저가		N	N	N	N		N	450	48	2	11.94	1006624	2656	53120.00	402	462	345	462	342	402	379.00	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.02	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1500	-70.00	20231206	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20241203	110918	57	100.00	KONEX	신저가		N	N	N	N		N	450	48	2	11.94	1006624	2656	53120.00	402	462	345	462	342	402	379.00	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	73	0.00	9.38	12	0.02	0.00	48.00	1500	20231206	-70.00	345	20241203	30.43	1145	-60.70	20240315	345	30.43	20241203	1500	-70.00	20231206	345	30.43	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20241203	100902	57	100.00	KONEX	신저가		N	N	N	N		N	462	60	1	14.93	961624	2556	51120.00	402	462	345	462	342	402	376.22	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	75	0.00	9.62	12	0.02	0.00	48.00	1500	20231206	-69.20	345	20241203	33.91	1145	-59.65	20240315	345	33.91	20241203	1500	-69.20	20231206	345	33.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
161	20241203	090854	57	100.00	KONEX			N	N	N	N		N	375	-27	5	-6.72	3887	10	200.00	402	402	375	462	342	402	388.70	0.00	0	0	439	420	411	392	383	416	388	82	60	500	240	1	1	16325192	61	0.00	7.81	12	0.00	0.00	48.00	1500	20231206	-75.00	371	20241127	1.08	1145	-67.25	20240315	371	1.08	20241127	1500	-75.00	20231206	371	1.08	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
162	20241202	160841	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	2066	5	0.33	430	430	402	468	346	407	413.20	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
163	20241202	150948	57	100.00	KONEX			N	N	N	N		N	430	23	2	5.65	1262	3	0.20	430	430	402	468	346	407	420.67	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1500	20231206	-71.33	371	20241127	15.90	1145	-62.45	20240315	371	15.90	20241127	1500	-71.33	20231206	371	15.90	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
164	20241202	140900	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	832	2	0.13	430	430	402	468	346	407	416.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
165	20241202	130852	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	832	2	0.13	430	430	402	468	346	407	416.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
166	20241202	120912	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	832	2	0.13	430	430	402	468	346	407	416.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
167	20241202	110823	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	832	2	0.13	430	430	402	468	346	407	416.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
168	20241202	100833	57	100.00	KONEX			N	N	N	N		N	402	-5	5	-1.23	832	2	0.13	430	430	402	468	346	407	416.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.38	12	0.00	0.00	48.00	1500	20231206	-73.20	371	20241127	8.36	1145	-64.89	20240315	371	8.36	20241127	1500	-73.20	20231206	371	8.36	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
169	20241202	090830	57	100.00	KONEX			N	N	N	N		N	407	0	3	0.00	0	0	0.00	0	0	0	468	346	407	0.00	0.00	0	0	408	407	407	406	406	407	406	82	61	500	240	1	1	16325192	66	0.00	8.48	12	0.00	0.00	48.00	1500	20231206	-72.87	371	20241127	9.70	1145	-64.45	20240315	371	9.70	20241127	1500	-72.87	20231206	371	9.70	20241127	0.00	N	199290	500	81 억		0	N	N	0	N	00	N