KissMeData/215570/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	161028	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20241231	151012	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20241231	141028	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20241231	131028	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20241231	121027	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20241231	111027	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20241231	101020	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20241231	091024	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20241230	161022	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20241230	151025	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	465669	964	48200.00	600	600	453	609	451	530	483.06	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.46	1.30	12	0.02	-240.00	454.00	1698	20240311	-65.25	332	20241213	77.71	1698	-65.25	20240311	332	77.71	20241213	1698	-65.25	20240311	332	77.71	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20241230	141025	57	100.00	KONEX			N	N	N	N		N	480	-50	5	-9.43	203169	434	21700.00	600	600	453	609	451	530	468.13	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	24	-2.00	1.06	12	0.01	-240.00	454.00	1698	20240311	-71.73	332	20241213	44.58	1698	-71.73	20240311	332	44.58	20241213	1698	-71.73	20240311	332	44.58	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20241230	131026	57	100.00	KONEX			N	N	N	N		N	480	-50	5	-9.43	203169	434	21700.00	600	600	453	609	451	530	468.13	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	24	-2.00	1.06	12	0.01	-240.00	454.00	1698	20240311	-71.73	332	20241213	44.58	1698	-71.73	20240311	332	44.58	20241213	1698	-71.73	20240311	332	44.58	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20241230	121021	57	100.00	KONEX			N	N	N	N		N	480	-50	5	-9.43	178690	383	19150.00	600	600	453	609	451	530	466.55	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	24	-2.00	1.06	12	0.01	-240.00	454.00	1698	20240311	-71.73	332	20241213	44.58	1698	-71.73	20240311	332	44.58	20241213	1698	-71.73	20240311	332	44.58	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20241230	111024	57	100.00	KONEX			N	N	N	N		N	490	-40	5	-7.55	92290	203	10150.00	600	600	453	609	451	530	454.63	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	25	-2.04	1.08	12	0.00	-240.00	454.00	1698	20240311	-71.14	332	20241213	47.59	1698	-71.14	20240311	332	47.59	20241213	1698	-71.14	20240311	332	47.59	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20241230	101023	57	100.00	KONEX			N	N	N	N		N	490	-40	5	-7.55	92290	203	10150.00	600	600	453	609	451	530	454.63	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	25	-2.04	1.08	12	0.00	-240.00	454.00	1698	20240311	-71.14	332	20241213	47.59	1698	-71.14	20240311	332	47.59	20241213	1698	-71.14	20240311	332	47.59	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20241230	091025	57	100.00	KONEX			N	N	N	N		N	600	70	2	13.21	1200	2	100.00	600	600	600	609	451	530	600.00	0.00	0	0	530	530	530	530	530	530	530	25	79	500	310	1	1	5078057	30	-2.50	1.32	12	0.00	-240.00	454.00	1698	20240311	-64.66	332	20241213	80.72	1698	-64.66	20240311	332	80.72	20241213	1698	-64.66	20240311	332	80.72	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20241227	161019	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20241227	151018	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20241227	141021	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20241227	131019	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20241227	121021	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20241227	111019	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20241227	101017	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20241227	091022	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	1060	2	1.35	530	530	530	609	451	530	530.00	0.00	0	0	543	536	533	526	523	535	525	25	79	500	310	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20241226	161013	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79900	148	7400.00	540	540	530	621	459	540	539.86	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20241226	151011	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79900	148	7400.00	540	540	530	621	459	540	539.86	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20241226	141010	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79900	148	7400.00	540	540	530	621	459	540	539.86	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20241226	131011	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79900	148	7400.00	540	540	530	621	459	540	539.86	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20241226	121010	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79370	147	7350.00	540	540	530	621	459	540	539.93	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20241226	111008	57	100.00	KONEX			N	N	N	N		N	530	-10	5	-1.85	79370	147	7350.00	540	540	530	621	459	540	539.93	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.21	1.17	12	0.00	-240.00	454.00	1698	20240311	-68.79	332	20241213	59.64	1698	-68.79	20240311	332	59.64	20241213	1698	-68.79	20240311	332	59.64	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20241226	101011	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	78840	146	7300.00	540	540	540	621	459	540	540.00	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20241226	091012	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	540	1	50.00	540	540	540	621	459	540	540.00	0.00	0	0	549	544	542	537	535	543	536	25	81	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20241224	161010	57	100.00	KONEX			N	N	N	N		N	540	-8	5	-1.46	1087	2	0.18	547	547	540	630	466	548	543.50	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20241224	151009	57	100.00	KONEX			N	N	N	N		N	540	-8	5	-1.46	1087	2	0.18	547	547	540	630	466	548	543.50	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20241224	141008	57	100.00	KONEX			N	N	N	N		N	540	-8	5	-1.46	1087	2	0.18	547	547	540	630	466	548	543.50	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20241224	131009	57	100.00	KONEX			N	N	N	N		N	540	-8	5	-1.46	1087	2	0.18	547	547	540	630	466	548	543.50	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	27	-2.25	1.19	12	0.00	-240.00	454.00	1698	20240311	-68.20	332	20241213	62.65	1698	-68.20	20240311	332	62.65	20241213	1698	-68.20	20240311	332	62.65	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20241224	121009	57	100.00	KONEX			N	N	N	N		N	547	-1	5	-0.18	547	1	0.09	547	547	547	630	466	548	547.00	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	28	-2.28	1.20	12	0.00	-240.00	454.00	1698	20240311	-67.79	332	20241213	64.76	1698	-67.79	20240311	332	64.76	20241213	1698	-67.79	20240311	332	64.76	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20241224	111011	57	100.00	KONEX			N	N	N	N		N	547	-1	5	-0.18	547	1	0.09	547	547	547	630	466	548	547.00	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	28	-2.28	1.20	12	0.00	-240.00	454.00	1698	20240311	-67.79	332	20241213	64.76	1698	-67.79	20240311	332	64.76	20241213	1698	-67.79	20240311	332	64.76	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20241224	101009	57	100.00	KONEX			N	N	N	N		N	547	-1	5	-0.18	547	1	0.09	547	547	547	630	466	548	547.00	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	28	-2.28	1.20	12	0.00	-240.00	454.00	1698	20240311	-67.79	332	20241213	64.76	1698	-67.79	20240311	332	64.76	20241213	1698	-67.79	20240311	332	64.76	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20241224	091014	57	100.00	KONEX			N	N	N	N		N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.00	0	0	616	582	541	507	466	561	486	25	82	500	320	1	1	5078057	28	-2.28	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.73	332	20241213	65.06	1698	-67.73	20240311	332	65.06	20241213	1698	-67.73	20240311	332	65.06	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20241223	161000	57	100.00	KONEX			N	N	N	N		N	548	48	2	9.60	566871	1133	558.13	575	575	500	575	425	500	500.33	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	28	-2.28	1.21	12	0.02	-240.00	454.00	1698	20240311	-67.73	332	20241213	65.06	1698	-67.73	20240311	332	65.06	20241213	1698	-67.73	20240311	332	65.06	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20241223	151006	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	50775	101	49.75	575	575	500	575	425	500	502.72	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20241223	141001	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	50775	101	49.75	575	575	500	575	425	500	502.72	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20241223	131001	57	100.00	KONEX			N	N	N	N		N	550	50	2	10.00	50275	100	49.26	575	575	500	575	425	500	502.75	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	332	20241213	65.66	1698	-67.61	20240311	332	65.66	20241213	1698	-67.61	20240311	332	65.66	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20241223	121003	57	100.00	KONEX			N	N	N	N		N	550	50	2	10.00	50275	100	49.26	575	575	500	575	425	500	502.75	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	332	20241213	65.66	1698	-67.61	20240311	332	65.66	20241213	1698	-67.61	20240311	332	65.66	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20241223	111001	57	100.00	KONEX			N	N	N	N		N	550	50	2	10.00	50275	100	49.26	575	575	500	575	425	500	502.75	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	332	20241213	65.66	1698	-67.61	20240311	332	65.66	20241213	1698	-67.61	20240311	332	65.66	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20241223	100955	57	100.00	KONEX			N	N	N	N		N	550	50	2	10.00	50275	100	49.26	575	575	500	575	425	500	502.75	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1698	20240311	-67.61	332	20241213	65.66	1698	-67.61	20240311	332	65.66	20241213	1698	-67.61	20240311	332	65.66	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20241223	090959	57	100.00	KONEX			N	N	N	N		N	575	75	1	15.00	1725	3	1.48	575	575	575	575	425	500	575.00	0.00	0	0	501	500	499	498	497	501	499	25	75	500	300	1	1	5078057	29	-2.40	1.27	12	0.00	-240.00	454.00	1698	20240311	-66.14	332	20241213	73.19	1698	-66.14	20240311	332	73.19	20241213	1698	-66.14	20240311	332	73.19	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20241220	160955	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20241220	150959	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20241220	140957	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20241220	130956	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20241220	120955	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20241220	110954	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	101100	203	67.00	498	500	498	575	425	500	498.03	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20241220	100956	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	99600	200	66.01	498	498	498	575	425	500	498.00	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	332	20241213	50.00	1698	-70.67	20240311	332	50.00	20241213	1698	-70.67	20240311	332	50.00	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20241220	090957	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	650	575	500	425	350	575	425	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20241219	160953	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20241219	150951	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20241219	140953	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20241219	130951	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20241219	120955	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20241219	110951	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	140090	303	10100.00	500	575	425	575	425	500	462.34	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20241219	100943	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	139590	302	10066.67	500	575	425	575	425	500	462.22	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	22	-1.77	0.94	12	0.01	-240.00	454.00	1698	20240311	-74.97	332	20241213	28.01	1698	-74.97	20240311	332	28.01	20241213	1698	-74.97	20240311	332	28.01	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20241219	090953	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	500	500	500	500	500	500	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20241218	160948	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20241218	150952	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20241218	140950	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20241218	130952	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20241218	120943	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20241218	110950	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20241218	100951	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1500	3	50.00	500	500	500	575	425	500	500.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20241218	090954	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	500	499	499	498	498	500	499	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20241217	160946	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2997	6	0.77	500	500	499	575	425	500	499.50	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20241217	150950	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2997	6	0.77	500	500	499	575	425	500	499.50	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20241217	140941	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2997	6	0.77	500	500	499	575	425	500	499.50	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20241217	130938	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2997	6	0.77	500	500	499	575	425	500	499.50	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20241217	120919	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	2997	6	0.77	500	500	499	575	425	500	499.50	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20241217	110925	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	1499	3	0.38	500	500	499	575	425	500	499.67	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	332	20241213	50.30	1698	-70.61	20240311	332	50.30	20241213	1698	-70.61	20240311	332	50.30	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20241217	100937	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	1000	2	0.26	500	500	500	575	425	500	500.00	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20241217	090948	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	566	532	466	432	366	550	450	25	75	500	300	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20241216	160938	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	376148	780	65.00	500	500	400	504	374	439	482.24	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20241216	150948	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	376148	780	65.00	500	500	400	504	374	439	482.24	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20241216	140947	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	376148	780	65.00	500	500	400	504	374	439	482.24	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20241216	130948	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	376148	780	65.00	500	500	400	504	374	439	482.24	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.02	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20241216	120947	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	330148	678	56.50	500	500	400	504	374	439	486.94	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.01	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20241216	110946	57	100.00	KONEX			N	N	N	N		N	450	11	2	2.51	5850	12	1.00	500	500	400	504	374	439	487.50	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	23	-1.88	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.50	332	20241213	35.54	1698	-73.50	20240311	332	35.54	20241213	1698	-73.50	20240311	332	35.54	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20241216	100947	57	100.00	KONEX			N	N	N	N		N	450	11	2	2.51	5850	12	1.00	500	500	400	504	374	439	487.50	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	23	-1.88	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.50	332	20241213	35.54	1698	-73.50	20240311	332	35.54	20241213	1698	-73.50	20240311	332	35.54	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20241216	090947	57	100.00	KONEX			N	N	N	N		N	500	61	2	13.90	5000	10	0.83	500	500	500	504	374	439	500.00	0.00	0	0	522	480	406	364	290	501	385	25	65	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	332	20241213	50.60	1698	-70.55	20240311	332	50.60	20241213	1698	-70.55	20240311	332	50.60	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20241213	160939	57	100.00	KONEX	신저가		N	N	N	N		N	439	49	2	12.56	502912	1200	11.87	400	448	332	448	332	390	419.09	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	22	-1.83	0.97	12	0.02	-240.00	454.00	1698	20240311	-74.15	332	20241213	32.23	1698	-74.15	20240311	332	32.23	20241213	1698	-74.15	20240311	332	32.23	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20241213	150945	57	100.00	KONEX	신저가		N	N	N	N		N	439	49	2	12.56	502912	1200	11.87	400	448	332	448	332	390	419.09	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	22	-1.83	0.97	12	0.02	-240.00	454.00	1698	20240311	-74.15	332	20241213	32.23	1698	-74.15	20240311	332	32.23	20241213	1698	-74.15	20240311	332	32.23	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20241213	140945	57	100.00	KONEX	신저가		N	N	N	N		N	439	49	2	12.56	502912	1200	11.87	400	448	332	448	332	390	419.09	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	22	-1.83	0.97	12	0.02	-240.00	454.00	1698	20240311	-74.15	332	20241213	32.23	1698	-74.15	20240311	332	32.23	20241213	1698	-74.15	20240311	332	32.23	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20241213	130945	57	100.00	KONEX	신저가		N	N	N	N		N	439	49	2	12.56	502912	1200	11.87	400	448	332	448	332	390	419.09	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	22	-1.83	0.97	12	0.02	-240.00	454.00	1698	20240311	-74.15	332	20241213	32.23	1698	-74.15	20240311	332	32.23	20241213	1698	-74.15	20240311	332	32.23	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20241213	120946	57	100.00	KONEX	신저가		N	N	N	N		N	439	49	2	12.56	502912	1200	11.87	400	448	332	448	332	390	419.09	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	22	-1.83	0.97	12	0.02	-240.00	454.00	1698	20240311	-74.15	332	20241213	32.23	1698	-74.15	20240311	332	32.23	20241213	1698	-74.15	20240311	332	32.23	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20241213	110943	57	100.00	KONEX	신저가		N	N	N	N		N	400	10	2	2.56	5180	13	0.13	400	448	332	448	332	390	398.46	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	20	-1.67	0.88	12	0.00	-240.00	454.00	1698	20240311	-76.44	332	20241213	20.48	1698	-76.44	20240311	332	20.48	20241213	1698	-76.44	20240311	332	20.48	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20241213	100935	57	100.00	KONEX	신저가		N	N	N	N		N	400	10	2	2.56	5180	13	0.13	400	448	332	448	332	390	398.46	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	20	-1.67	0.88	12	0.00	-240.00	454.00	1698	20240311	-76.44	332	20241213	20.48	1698	-76.44	20240311	332	20.48	20241213	1698	-76.44	20240311	332	20.48	20241213	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20241213	090945	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	4448	11	0.11	400	448	400	448	332	390	404.36	0.00	0	0	506	447	390	331	274	419	303	25	58	500	230	1	1	5078057	23	-1.87	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.62	333	20241212	34.53	1698	-73.62	20240311	333	34.53	20241212	1698	-73.62	20240311	333	34.53	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20241212	160945	57	100.00	KONEX	신저가		N	N	N	N		N	390	-1	5	-0.26	3385115	10111	111.93	449	449	333	449	333	391	334.80	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.62	0.86	12	0.20	-240.00	454.00	1698	20240311	-77.03	333	20241212	17.12	1698	-77.03	20240311	333	17.12	20241212	1698	-77.03	20240311	333	17.12	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20241212	150938	57	100.00	KONEX	신저가		N	N	N	N		N	390	-1	5	-0.26	3384725	10110	111.92	449	449	333	449	333	391	334.79	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.62	0.86	12	0.20	-240.00	454.00	1698	20240311	-77.03	333	20241212	17.12	1698	-77.03	20240311	333	17.12	20241212	1698	-77.03	20240311	333	17.12	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20241212	140936	57	100.00	KONEX	신저가		N	N	N	N		N	390	-1	5	-0.26	3384725	10110	111.92	449	449	333	449	333	391	334.79	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.62	0.86	12	0.20	-240.00	454.00	1698	20240311	-77.03	333	20241212	17.12	1698	-77.03	20240311	333	17.12	20241212	1698	-77.03	20240311	333	17.12	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20241212	130925	57	100.00	KONEX	신저가		N	N	N	N		N	395	4	2	1.02	3161458	9440	104.51	449	449	333	449	333	391	334.90	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.65	0.87	12	0.19	-240.00	454.00	1698	20240311	-76.74	333	20241212	18.62	1698	-76.74	20240311	333	18.62	20241212	1698	-76.74	20240311	333	18.62	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20241212	120920	57	100.00	KONEX	신저가		N	N	N	N		N	395	4	2	1.02	3161458	9440	104.51	449	449	333	449	333	391	334.90	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.65	0.87	12	0.19	-240.00	454.00	1698	20240311	-76.74	333	20241212	18.62	1698	-76.74	20240311	333	18.62	20241212	1698	-76.74	20240311	333	18.62	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20241212	110932	57	100.00	KONEX	신저가		N	N	N	N		N	395	4	2	1.02	3161458	9440	104.51	449	449	333	449	333	391	334.90	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.65	0.87	12	0.19	-240.00	454.00	1698	20240311	-76.74	333	20241212	18.62	1698	-76.74	20240311	333	18.62	20241212	1698	-76.74	20240311	333	18.62	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20241212	100930	57	100.00	KONEX	신저가		N	N	N	N		N	395	4	2	1.02	3161458	9440	104.51	449	449	333	449	333	391	334.90	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	20	-1.65	0.87	12	0.19	-240.00	454.00	1698	20240311	-76.74	333	20241212	18.62	1698	-76.74	20240311	333	18.62	20241212	1698	-76.74	20240311	333	18.62	20241212	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20241212	090938	57	100.00	KONEX			N	N	N	N		N	449	58	1	14.83	449	1	0.01	449	449	449	449	333	391	449.00	0.00	0	0	533	461	426	354	319	444	337	25	58	500	230	1	1	5078057	23	-1.87	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.56	366	20241011	22.68	1698	-73.56	20240311	366	22.68	20241011	1698	-73.56	20240311	366	22.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20241211	160931	57	100.00	KONEX			N	N	N	N		N	391	-69	4	-15.00	3539184	9033	559.67	460	498	391	529	391	460	391.81	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	20	-1.63	0.86	12	0.18	-240.00	454.00	1698	20240311	-76.97	366	20241011	6.83	1698	-76.97	20240311	366	6.83	20241011	1698	-76.97	20240311	366	6.83	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20241211	150919	57	100.00	KONEX			N	N	N	N		N	391	-69	4	-15.00	3539184	9033	559.67	460	498	391	529	391	460	391.81	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	20	-1.63	0.86	12	0.18	-240.00	454.00	1698	20240311	-76.97	366	20241011	6.83	1698	-76.97	20240311	366	6.83	20241011	1698	-76.97	20240311	366	6.83	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20241211	140938	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	3487963	8902	551.55	460	498	391	529	391	460	391.82	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	23	-1.88	0.99	12	0.18	-240.00	454.00	1698	20240311	-73.50	366	20241011	22.95	1698	-73.50	20240311	366	22.95	20241011	1698	-73.50	20240311	366	22.95	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20241211	130940	57	100.00	KONEX			N	N	N	N		N	391	-69	4	-15.00	2442761	6229	385.94	460	498	391	529	391	460	392.16	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	20	-1.63	0.86	12	0.12	-240.00	454.00	1698	20240311	-76.97	366	20241011	6.83	1698	-76.97	20240311	366	6.83	20241011	1698	-76.97	20240311	366	6.83	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20241211	120941	57	100.00	KONEX			N	N	N	N		N	391	-69	4	-15.00	1620820	4127	255.70	460	498	391	529	391	460	392.74	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	20	-1.63	0.86	12	0.08	-240.00	454.00	1698	20240311	-76.97	366	20241011	6.83	1698	-76.97	20240311	366	6.83	20241011	1698	-76.97	20240311	366	6.83	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20241211	110937	57	100.00	KONEX			N	N	N	N		N	450	-10	5	-2.17	477086	1202	74.47	460	498	391	529	391	460	396.91	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	23	-1.88	0.99	12	0.02	-240.00	454.00	1698	20240311	-73.50	366	20241011	22.95	1698	-73.50	20240311	366	22.95	20241011	1698	-73.50	20240311	366	22.95	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20241211	100939	57	100.00	KONEX			N	N	N	N		N	498	38	2	8.26	85636	201	12.45	460	498	391	529	391	460	426.05	0.00	0	0	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20241211	090943	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	525	492	456	423	387	474	405	25	69	500	270	1	1	5078057	23	-1.92	1.01	12	0.00	-240.00	454.00	1698	20240311	-72.91	366	20241011	25.68	1698	-72.91	20240311	366	25.68	20241011	1698	-72.91	20240311	366	25.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20241210	160930	57	100.00	KONEX			N	N	N	N		N	460	-34	5	-6.88	683729	1614	20175.00	489	489	420	568	420	494	423.62	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	23	-1.92	1.01	12	0.03	-240.00	454.00	1698	20240311	-72.91	366	20241011	25.68	1698	-72.91	20240311	366	25.68	20241011	1698	-72.91	20240311	366	25.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20241210	150932	57	100.00	KONEX			N	N	N	N		N	420	-74	4	-14.98	398509	935	11687.50	489	489	420	568	420	494	426.21	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	21	-1.75	0.93	12	0.02	-240.00	454.00	1698	20240311	-75.27	366	20241011	14.75	1698	-75.27	20240311	366	14.75	20241011	1698	-75.27	20240311	366	14.75	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20241210	140932	57	100.00	KONEX			N	N	N	N		N	420	-74	4	-14.98	347689	814	10175.00	489	489	420	568	420	494	427.14	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	21	-1.75	0.93	12	0.02	-240.00	454.00	1698	20240311	-75.27	366	20241011	14.75	1698	-75.27	20240311	366	14.75	20241011	1698	-75.27	20240311	366	14.75	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20241210	130932	57	100.00	KONEX			N	N	N	N		N	480	-14	5	-2.83	179269	413	5162.50	489	489	420	568	420	494	434.07	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	24	-2.00	1.06	12	0.01	-240.00	454.00	1698	20240311	-71.73	366	20241011	31.15	1698	-71.73	20240311	366	31.15	20241011	1698	-71.73	20240311	366	31.15	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20241210	120931	57	100.00	KONEX			N	N	N	N		N	460	-34	5	-6.88	132909	313	3912.50	489	489	420	568	420	494	424.63	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	23	-1.92	1.01	12	0.01	-240.00	454.00	1698	20240311	-72.91	366	20241011	25.68	1698	-72.91	20240311	366	25.68	20241011	1698	-72.91	20240311	366	25.68	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20241210	110931	57	100.00	KONEX			N	N	N	N		N	459	-35	5	-7.09	47349	111	1387.50	489	489	420	568	420	494	426.57	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	23	-1.91	1.01	12	0.00	-240.00	454.00	1698	20240311	-72.97	366	20241011	25.41	1698	-72.97	20240311	366	25.41	20241011	1698	-72.97	20240311	366	25.41	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20241210	100932	57	100.00	KONEX			N	N	N	N		N	489	-5	5	-1.01	4890	10	125.00	489	489	489	568	420	494	489.00	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	25	-2.04	1.08	12	0.00	-240.00	454.00	1698	20240311	-71.20	366	20241011	33.61	1698	-71.20	20240311	366	33.61	20241011	1698	-71.20	20240311	366	33.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20241210	090938	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	554	524	469	439	384	496	411	25	74	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20241209	160928	57	100.00	KONEX			N	N	N	N		N	494	7	2	1.44	3814	8	114.29	499	499	414	560	414	487	476.75	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20241209	150929	57	100.00	KONEX			N	N	N	N		N	494	7	2	1.44	3814	8	114.29	499	499	414	560	414	487	476.75	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20241209	140930	57	100.00	KONEX			N	N	N	N		N	494	7	2	1.44	3814	8	114.29	499	499	414	560	414	487	476.75	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	366	20241011	34.97	1698	-70.91	20240311	366	34.97	20241011	1698	-70.91	20240311	366	34.97	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20241209	130933	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	3320	7	100.00	499	499	414	560	414	487	474.29	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	21	-1.73	0.91	12	0.00	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20241209	120929	57	100.00	KONEX			N	N	N	N		N	498	11	2	2.26	2906	6	85.71	499	499	415	560	414	487	484.33	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20241209	110930	57	100.00	KONEX			N	N	N	N		N	498	11	2	2.26	2906	6	85.71	499	499	415	560	414	487	484.33	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20241209	100928	57	100.00	KONEX			N	N	N	N		N	498	11	2	2.26	2906	6	85.71	499	499	415	560	414	487	484.33	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20241209	090923	57	100.00	KONEX			N	N	N	N		N	499	12	2	2.46	499	1	14.29	499	499	499	560	414	487	499.00	0.00	0	0	541	514	469	442	397	491	419	25	73	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20241206	160921	57	100.00	KONEX			N	N	N	N		N	487	-11	5	-2.21	3364	7	0.13	496	496	424	572	424	498	480.57	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.03	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.32	366	20241011	33.06	1698	-71.32	20240311	366	33.06	20241011	1698	-71.32	20240311	366	33.06	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20241206	150925	57	100.00	KONEX			N	N	N	N		N	487	-11	5	-2.21	3364	7	0.13	496	496	424	572	424	498	480.57	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.03	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.32	366	20241011	33.06	1698	-71.32	20240311	366	33.06	20241011	1698	-71.32	20240311	366	33.06	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20241206	140922	57	100.00	KONEX			N	N	N	N		N	487	-11	5	-2.21	3364	7	0.13	496	496	424	572	424	498	480.57	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.03	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.32	366	20241011	33.06	1698	-71.32	20240311	366	33.06	20241011	1698	-71.32	20240311	366	33.06	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20241206	130923	57	100.00	KONEX			N	N	N	N		N	487	-11	5	-2.21	3364	7	0.13	496	496	424	572	424	498	480.57	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.03	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.32	366	20241011	33.06	1698	-71.32	20240311	366	33.06	20241011	1698	-71.32	20240311	366	33.06	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20241206	120918	57	100.00	KONEX			N	N	N	N		N	487	-11	5	-2.21	3364	7	0.13	496	496	424	572	424	498	480.57	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.03	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.32	366	20241011	33.06	1698	-71.32	20240311	366	33.06	20241011	1698	-71.32	20240311	366	33.06	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20241206	110914	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	1966	4	0.08	496	496	490	572	424	498	491.50	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.04	1.08	12	0.00	-240.00	454.00	1698	20240311	-71.14	366	20241011	33.88	1698	-71.14	20240311	366	33.88	20241011	1698	-71.14	20240311	366	33.88	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20241206	100915	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	496	1	0.02	496	496	496	572	424	498	496.00	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.07	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.79	366	20241011	35.52	1698	-70.79	20240311	366	35.52	20241011	1698	-70.79	20240311	366	35.52	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20241206	090922	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	556	526	470	440	384	542	456	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20241205	160904	57	100.00	KONEX			N	N	N	N		N	498	12	2	2.47	2165556	5230	52300.00	414	500	414	558	414	486	414.06	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.10	-240.00	454.00	1698	20240311	-70.67	366	20241011	36.07	1698	-70.67	20240311	366	36.07	20241011	1698	-70.67	20240311	366	36.07	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20241205	150910	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1942326	4691	46910.00	414	500	414	558	414	486	414.05	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.09	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20241205	140857	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1317848	3183	31830.00	414	500	414	558	414	486	414.03	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.06	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20241205	130906	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1317848	3183	31830.00	414	500	414	558	414	486	414.03	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.06	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20241205	120906	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1313294	3172	31720.00	414	500	414	558	414	486	414.03	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.06	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20241205	110905	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1313294	3172	31720.00	414	500	414	558	414	486	414.03	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.06	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20241205	100902	57	100.00	KONEX			N	N	N	N		N	500	14	2	2.88	910472	2199	21990.00	414	500	414	558	414	486	414.04	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	25	-2.08	1.10	12	0.04	-240.00	454.00	1698	20240311	-70.55	366	20241011	36.61	1698	-70.55	20240311	366	36.61	20241011	1698	-70.55	20240311	366	36.61	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20241205	090909	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	25254	61	610.00	414	414	414	558	414	486	414.00	0.00	0	0	486	486	486	486	486	486	486	25	72	500	290	1	1	5078057	21	-1.73	0.91	12	0.00	-240.00	454.00	1698	20240311	-75.62	366	20241011	13.11	1698	-75.62	20240311	366	13.11	20241011	1698	-75.62	20240311	366	13.11	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20241204	160850	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20241204	150850	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20241204	140852	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20241204	130845	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20241204	120840	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20241204	110834	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20241204	100837	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20241204	090856	57	100.00	KONEX			N	N	N	N		N	486	63	1	14.89	4860	10	2.99	486	486	486	486	360	423	486.00	0.00	0	0	524	473	448	397	372	461	385	25	63	500	250	1	1	5078057	25	-2.02	1.07	12	0.00	-240.00	454.00	1698	20240311	-71.38	366	20241011	32.79	1698	-71.38	20240311	366	32.79	20241011	1698	-71.38	20240311	366	32.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20241203	160929	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	142859	335	36.02	423	499	423	571	423	497	426.44	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20241203	151003	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	142859	335	36.02	423	499	423	571	423	497	426.44	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20241203	140944	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	131861	309	33.23	423	499	423	571	423	497	426.73	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20241203	130946	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	131861	309	33.23	423	499	423	571	423	497	426.73	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20241203	120958	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	119171	279	30.00	423	499	423	571	423	497	427.14	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20241203	110940	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	114518	268	28.82	423	499	423	571	423	497	427.31	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20241203	100925	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	114095	267	28.71	423	499	423	571	423	497	427.32	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	21	-1.76	0.93	12	0.01	-240.00	454.00	1698	20240311	-75.09	366	20241011	15.57	1698	-75.09	20240311	366	15.57	20241011	1698	-75.09	20240311	366	15.57	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
161	20241203	090916	57	100.00	KONEX			N	N	N	N		N	499	2	2	0.40	56834	134	14.41	423	499	423	571	423	497	424.13	0.00	0	0	531	514	482	465	433	498	449	25	74	500	290	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
162	20241202	160902	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
163	20241202	151010	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
164	20241202	140933	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
165	20241202	130914	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
166	20241202	120933	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
167	20241202	110841	57	100.00	KONEX			N	N	N	N		N	497	28	2	5.97	433642	930	8454.55	499	499	450	539	399	469	466.28	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.07	1.09	12	0.02	-240.00	454.00	1698	20240311	-70.73	366	20241011	35.79	1698	-70.73	20240311	366	35.79	20241011	1698	-70.73	20240311	366	35.79	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
168	20241202	100855	57	100.00	KONEX			N	N	N	N		N	499	30	2	6.40	1497	3	27.27	499	499	499	539	399	469	499.00	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
169	20241202	090851	57	100.00	KONEX			N	N	N	N		N	499	30	2	6.40	1497	3	27.27	499	499	499	539	399	469	499.00	0.00	0	0	469	469	469	469	469	469	469	25	70	500	280	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.61	366	20241011	36.34	1698	-70.61	20240311	366	36.34	20241011	1698	-70.61	20240311	366	36.34	20241011	0.00	N	215570	500	25 억		0	N	N	0	N	00	N