KissMeData/278990/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	161141	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20241231	151126	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20241231	141141	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20241231	131141	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20241231	121140	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20241231	111140	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20241231	101133	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20241231	091135	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20241230	161134	57	100.00	KONEX			N	N	N	N		N	4135	-10	5	-0.24	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.40	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.48	3555	20241224	16.32	14500	-71.48	20240214	3555	16.32	20241224	14500	-71.48	20240214	3555	16.32	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20241230	151137	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20241230	141138	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20241230	131139	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20241230	121133	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20241230	111135	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20241230	101135	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20241230	091138	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	24	620	500	2650	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20241227	161131	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20241227	151130	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20241227	141133	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20241227	131131	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20241227	121132	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20241227	111130	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20241227	101129	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	4145	1	0.00	4145	4145	4145	4815	3565	4190	4145.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	199	5.41	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.41	3555	20241224	16.60	14500	-71.41	20240214	3555	16.60	20241224	14500	-71.41	20240214	3555	16.60	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20241227	091134	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20241226	161125	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20241226	151122	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20241226	141121	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20241226	131121	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20241226	121119	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20241226	111119	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20241226	101122	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20241226	091123	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4626	4407	3981	3762	3336	4195	3550	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20241224	161121	57	100.00	KONEX	신저가		N	N	N	N		N	4190	10	2	0.24	1594275	431	0.00	4200	4200	3555	4805	3555	4180	3699.01	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	201	5.47	0.66	12	0.01	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20241224	151120	57	100.00	KONEX	신저가		N	N	N	N		N	4190	10	2	0.24	1594275	431	0.00	4200	4200	3555	4805	3555	4180	3699.01	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	201	5.47	0.66	12	0.01	766.00	6389.00	14500	20240214	-71.10	3555	20241224	17.86	14500	-71.10	20240214	3555	17.86	20241224	14500	-71.10	20240214	3555	17.86	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20241224	141118	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-380	5	-9.09	1322495	361	0.00	4200	4200	3555	4805	3555	4180	3663.42	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	182	4.96	0.59	12	0.01	766.00	6389.00	14500	20240214	-73.79	3555	20241224	6.89	14500	-73.79	20240214	3555	6.89	20241224	14500	-73.79	20240214	3555	6.89	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20241224	131118	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-380	5	-9.09	1322495	361	0.00	4200	4200	3555	4805	3555	4180	3663.42	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	182	4.96	0.59	12	0.01	766.00	6389.00	14500	20240214	-73.79	3555	20241224	6.89	14500	-73.79	20240214	3555	6.89	20241224	14500	-73.79	20240214	3555	6.89	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20241224	121120	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-380	5	-9.09	1284495	351	0.00	4200	4200	3555	4805	3555	4180	3659.53	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	182	4.96	0.59	12	0.01	766.00	6389.00	14500	20240214	-73.79	3555	20241224	6.89	14500	-73.79	20240214	3555	6.89	20241224	14500	-73.79	20240214	3555	6.89	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20241224	111121	57	100.00	KONEX			N	N	N	N		N	4200	20	2	0.48	42000	10	0.00	4200	4200	4200	4805	3555	4180	4200.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	202	5.48	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.03	3650	20241220	15.07	14500	-71.03	20240214	3650	15.07	20241220	14500	-71.03	20240214	3650	15.07	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20241224	101118	57	100.00	KONEX			N	N	N	N		N	4200	20	2	0.48	42000	10	0.00	4200	4200	4200	4805	3555	4180	4200.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	202	5.48	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.03	3650	20241220	15.07	14500	-71.03	20240214	3650	15.07	20241220	14500	-71.03	20240214	3650	15.07	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20241224	091125	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	24	625	500	2670	5	1	4801581	201	5.46	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.17	3650	20241220	14.52	14500	-71.17	20240214	3650	14.52	20241220	14500	-71.17	20240214	3650	14.52	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20241223	161110	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.46	0.65	12	0.00	766.00	6389.00	14500	20240214	-71.17	3650	20241220	14.52	14500	-71.17	20240214	3650	14.52	20241220	14500	-71.17	20240214	3650	14.52	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20241223	151115	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20241223	141111	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20241223	131110	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20241223	121113	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20241223	111110	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20241223	101103	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20241223	091109	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4790	4490	4070	3770	3350	4280	3560	24	625	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20241220	161105	57	100.00	KONEX	신저가		N	N	N	N		N	4190	-10	5	-0.24	338320	85	850.00	4370	4370	3650	4830	3570	4200	3980.24	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20241220	151108	57	100.00	KONEX	신저가		N	N	N	N		N	4190	-10	5	-0.24	338320	85	850.00	4370	4370	3650	4830	3570	4200	3980.24	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20241220	141105	57	100.00	KONEX	신저가		N	N	N	N		N	4190	-10	5	-0.24	338320	85	850.00	4370	4370	3650	4830	3570	4200	3980.24	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	201	5.47	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.10	3650	20241220	14.79	14500	-71.10	20240214	3650	14.79	20241220	14500	-71.10	20240214	3650	14.79	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20241220	131104	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-200	5	-4.76	317370	80	800.00	4370	4370	3650	4830	3570	4200	3967.12	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	192	5.22	0.63	12	0.00	766.00	6389.00	14500	20240214	-72.41	3650	20241220	9.59	14500	-72.41	20240214	3650	9.59	20241220	14500	-72.41	20240214	3650	9.59	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20241220	121104	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-200	5	-4.76	317370	80	800.00	4370	4370	3650	4830	3570	4200	3967.12	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	192	5.22	0.63	12	0.00	766.00	6389.00	14500	20240214	-72.41	3650	20241220	9.59	14500	-72.41	20240214	3650	9.59	20241220	14500	-72.41	20240214	3650	9.59	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20241220	111103	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-200	5	-4.76	317370	80	800.00	4370	4370	3650	4830	3570	4200	3967.12	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	192	5.22	0.63	12	0.00	766.00	6389.00	14500	20240214	-72.41	3650	20241220	9.59	14500	-72.41	20240214	3650	9.59	20241220	14500	-72.41	20240214	3650	9.59	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20241220	101104	57	100.00	KONEX	신저가		N	N	N	N		N	4300	100	2	2.38	246170	62	620.00	4370	4370	3650	4830	3570	4200	3970.48	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	206	5.61	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.34	3650	20241220	17.81	14500	-70.34	20240214	3650	17.81	20241220	14500	-70.34	20240214	3650	17.81	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20241220	091106	57	100.00	KONEX	신저가		N	N	N	N		N	3650	-550	5	-13.10	159870	41	410.00	4370	4370	3650	4830	3570	4200	3899.27	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2680	5	1	4801581	175	4.77	0.57	12	0.00	766.00	6389.00	14500	20240214	-74.83	3650	20241220	0.00	14500	-74.83	20240214	3650	0.00	20241220	14500	-74.83	20240214	3650	0.00	20241220	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20241219	161101	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	42000	10	1.29	4200	4200	4200	5040	3730	4385	4200.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	202	5.48	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.03	4005	20241217	4.87	14500	-71.03	20240214	4005	4.87	20241217	14500	-71.03	20240214	4005	4.87	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20241219	151100	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	42000	10	1.29	4200	4200	4200	5040	3730	4385	4200.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	202	5.48	0.66	12	0.00	766.00	6389.00	14500	20240214	-71.03	4005	20241217	4.87	14500	-71.03	20240214	4005	4.87	20241217	14500	-71.03	20240214	4005	4.87	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20241219	141102	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20241219	131100	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20241219	121103	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20241219	111058	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20241219	101052	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20241219	091103	57	100.00	KONEX			N	N	N	N		N	4385	0	3	0.00	0	0	0.00	0	0	0	5040	3730	4385	0.00	0.00	0	0	4405	4395	4390	4380	4375	4392	4377	24	655	500	2800	5	1	4801581	211	5.72	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20241218	161056	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	3399620	773	556.12	4400	4400	4385	4930	3650	4290	4397.96	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.72	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20241218	151100	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	3399620	773	556.12	4400	4400	4385	4930	3650	4290	4397.96	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.72	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20241218	141058	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	3399620	773	556.12	4400	4400	4385	4930	3650	4290	4397.96	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.72	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20241218	131100	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	3399620	773	556.12	4400	4400	4385	4930	3650	4290	4397.96	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.72	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20241218	121051	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	3399620	773	556.12	4400	4400	4385	4930	3650	4290	4397.96	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.72	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.76	4005	20241217	9.49	14500	-69.76	20240214	4005	9.49	20241217	14500	-69.76	20240214	4005	9.49	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20241218	111057	57	100.00	KONEX			N	N	N	N		N	4400	110	2	2.56	3303150	751	540.29	4400	4400	4390	4930	3650	4290	4398.34	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.74	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.66	4005	20241217	9.86	14500	-69.66	20240214	4005	9.86	20241217	14500	-69.66	20240214	4005	9.86	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20241218	101059	57	100.00	KONEX			N	N	N	N		N	4400	110	2	2.56	3303150	751	540.29	4400	4400	4390	4930	3650	4290	4398.34	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.74	0.69	12	0.02	766.00	6389.00	14500	20240214	-69.66	4005	20241217	9.86	14500	-69.66	20240214	4005	9.86	20241217	14500	-69.66	20240214	4005	9.86	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20241218	091102	57	100.00	KONEX			N	N	N	N		N	4400	110	2	2.56	4400	1	0.72	4400	4400	4400	4930	3650	4290	4400.00	0.00	0	0	4620	4455	4230	4065	3840	4485	4095	24	640	500	2740	5	1	4801581	211	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.66	4005	20241217	9.86	14500	-69.66	20240214	4005	9.86	20241217	14500	-69.66	20240214	4005	9.86	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20241217	161054	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	607410	139	92.67	4290	4395	4005	4930	3650	4290	4369.86	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20241217	151058	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	607410	139	92.67	4290	4395	4005	4930	3650	4290	4369.86	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20241217	141049	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	607410	139	92.67	4290	4395	4005	4930	3650	4290	4369.86	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20241217	131046	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	607410	139	92.67	4290	4395	4005	4930	3650	4290	4369.86	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20241217	121019	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	607410	139	92.67	4290	4395	4005	4930	3650	4290	4369.86	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20241217	111033	57	100.00	KONEX	신저가		N	N	N	N		N	4290	0	3	0.00	603120	138	92.00	4290	4395	4005	4930	3650	4290	4370.43	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4005	20241217	7.12	14500	-70.41	20240214	4005	7.12	20241217	14500	-70.41	20240214	4005	7.12	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20241217	101039	57	100.00	KONEX	신저가		N	N	N	N		N	4395	105	2	2.45	585960	134	89.33	4290	4395	4005	4930	3650	4290	4372.84	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	211	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.69	4005	20241217	9.74	14500	-69.69	20240214	4005	9.74	20241217	14500	-69.69	20240214	4005	9.74	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20241217	091056	57	100.00	KONEX	신저가		N	N	N	N		N	4395	105	2	2.45	221375	51	34.00	4290	4395	4005	4930	3650	4290	4340.69	0.00	0	0	4423	4356	4228	4161	4033	4390	4195	24	640	500	2740	5	1	4801581	211	5.74	0.69	12	0.00	766.00	6389.00	14500	20240214	-69.69	4005	20241217	9.74	14500	-69.69	20240214	4005	9.74	20241217	14500	-69.69	20240214	4005	9.74	20241217	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20241216	161046	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	640705	150	3.01	4200	4295	4100	4740	3510	4125	4271.37	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20241216	151056	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	640705	150	3.01	4200	4295	4100	4740	3510	4125	4271.37	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20241216	141054	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	640705	150	3.01	4200	4295	4100	4740	3510	4125	4271.37	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20241216	131056	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	640705	150	3.01	4200	4295	4100	4740	3510	4125	4271.37	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20241216	121054	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	138775	33	0.66	4200	4295	4100	4740	3510	4125	4205.30	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20241216	111054	57	100.00	KONEX	신저가		N	N	N	N		N	4290	165	2	4.00	95875	23	0.46	4200	4295	4100	4740	3510	4125	4168.48	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.60	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.41	4100	20241216	4.63	14500	-70.41	20240214	4100	4.63	20241216	14500	-70.41	20240214	4100	4.63	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20241216	101055	57	100.00	KONEX	신저가		N	N	N	N		N	4295	170	2	4.12	87295	21	0.42	4200	4295	4100	4740	3510	4125	4156.90	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	206	5.61	0.67	12	0.00	766.00	6389.00	14500	20240214	-70.38	4100	20241216	4.76	14500	-70.38	20240214	4100	4.76	20241216	14500	-70.38	20240214	4100	4.76	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20241216	091055	57	100.00	KONEX	신저가		N	N	N	N		N	4100	-25	5	-0.61	83000	20	0.40	4200	4200	4100	4740	3510	4125	4150.00	0.00	0	0	5091	4607	4366	3882	3641	4487	3762	24	615	500	2640	5	1	4801581	197	5.35	0.64	12	0.00	766.00	6389.00	14500	20240214	-71.72	4100	20241216	0.00	14500	-71.72	20240214	4100	0.00	20241216	14500	-71.72	20240214	4100	0.00	20241216	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20241213	161046	57	100.00	KONEX	신저가		N	N	N	N		N	4125	-725	4	-14.95	20980370	4991	71300.00	4700	4850	4125	5570	4125	4850	4203.64	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	198	5.39	0.65	12	0.10	766.00	6389.00	14500	20240214	-71.55	4125	20241213	0.00	14500	-71.55	20240214	4125	0.00	20241213	14500	-71.55	20240214	4125	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20241213	151052	57	100.00	KONEX	신저가		N	N	N	N		N	4125	-725	4	-14.95	20753495	4936	70514.29	4700	4850	4125	5570	4125	4850	4204.52	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	198	5.39	0.65	12	0.10	766.00	6389.00	14500	20240214	-71.55	4125	20241213	0.00	14500	-71.55	20240214	4125	0.00	20241213	14500	-71.55	20240214	4125	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20241213	141052	57	100.00	KONEX	신저가		N	N	N	N		N	4125	-725	4	-14.95	20708120	4925	70357.14	4700	4850	4125	5570	4125	4850	4204.69	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	198	5.39	0.65	12	0.10	766.00	6389.00	14500	20240214	-71.55	4125	20241213	0.00	14500	-71.55	20240214	4125	0.00	20241213	14500	-71.55	20240214	4125	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20241213	131053	57	100.00	KONEX	신저가		N	N	N	N		N	4125	-725	4	-14.95	20621495	4904	70057.14	4700	4850	4125	5570	4125	4850	4205.04	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	198	5.39	0.65	12	0.10	766.00	6389.00	14500	20240214	-71.55	4125	20241213	0.00	14500	-71.55	20240214	4125	0.00	20241213	14500	-71.55	20240214	4125	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20241213	121052	57	100.00	KONEX	신저가		N	N	N	N		N	4490	-360	5	-7.42	3081230	682	9742.86	4700	4850	4490	5570	4125	4850	4517.93	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	216	5.86	0.70	12	0.01	766.00	6389.00	14500	20240214	-69.03	4490	20241213	0.00	14500	-69.03	20240214	4490	0.00	20241213	14500	-69.03	20240214	4490	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20241213	111051	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-250	5	-5.15	187750	40	571.43	4700	4850	4600	5570	4125	4850	4693.75	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	221	6.01	0.72	12	0.00	766.00	6389.00	14500	20240214	-68.28	4600	20241213	0.00	14500	-68.28	20240214	4600	0.00	20241213	14500	-68.28	20240214	4600	0.00	20241213	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20241213	101043	57	100.00	KONEX			N	N	N	N		N	4700	-150	5	-3.09	47000	10	142.86	4700	4700	4700	5570	4125	4850	4700.00	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	226	6.14	0.74	12	0.00	766.00	6389.00	14500	20240214	-67.59	4605	20241211	2.06	14500	-67.59	20240214	4605	2.06	20241211	14500	-67.59	20240214	4605	2.06	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20241213	091049	57	100.00	KONEX			N	N	N	N		N	4850	0	3	0.00	0	0	0.00	0	0	0	5570	4125	4850	0.00	0.00	0	0	4876	4862	4856	4842	4836	4860	4840	24	720	500	3100	5	1	4801581	233	6.33	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.55	4605	20241211	5.32	14500	-66.55	20240214	4605	5.32	20241211	14500	-66.55	20240214	4605	5.32	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20241212	161051	57	100.00	KONEX			N	N	N	N		N	4850	-20	5	-0.41	33990	7	7.29	4870	4870	4850	5600	4140	4870	4855.71	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	233	6.33	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.55	4605	20241211	5.32	14500	-66.55	20240214	4605	5.32	20241211	14500	-66.55	20240214	4605	5.32	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20241212	151045	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9740	2	2.08	4870	4870	4870	5600	4140	4870	4870.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20241212	141043	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9740	2	2.08	4870	4870	4870	5600	4140	4870	4870.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20241212	131031	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9740	2	2.08	4870	4870	4870	5600	4140	4870	4870.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20241212	121026	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9740	2	2.08	4870	4870	4870	5600	4140	4870	4870.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20241212	111037	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9740	2	2.08	4870	4870	4870	5600	4140	4870	4870.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20241212	101035	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	5600	4140	4870	0.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20241212	091044	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	5600	4140	4870	0.00	0.00	0	0	5086	4977	4791	4682	4496	4885	4590	24	730	500	3110	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20241211	161037	57	100.00	KONEX	신저가		N	N	N	N		N	4870	-20	5	-0.41	461805	96	14.59	4890	4900	4605	5620	4160	4890	4810.47	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20241211	151015	57	100.00	KONEX	신저가		N	N	N	N		N	4870	-20	5	-0.41	461805	96	14.59	4890	4900	4605	5620	4160	4890	4810.47	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	234	6.36	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.41	4605	20241211	5.75	14500	-66.41	20240214	4605	5.75	20241211	14500	-66.41	20240214	4605	5.75	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20241211	141045	57	100.00	KONEX	신저가		N	N	N	N		N	4880	-10	5	-0.20	340005	71	10.79	4890	4900	4605	5620	4160	4890	4788.80	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	234	6.37	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.34	4605	20241211	5.97	14500	-66.34	20240214	4605	5.97	20241211	14500	-66.34	20240214	4605	5.97	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20241211	131046	57	100.00	KONEX	신저가		N	N	N	N		N	4880	-10	5	-0.20	340005	71	10.79	4890	4900	4605	5620	4160	4890	4788.80	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	234	6.37	0.76	12	0.00	766.00	6389.00	14500	20240214	-66.34	4605	20241211	5.97	14500	-66.34	20240214	4605	5.97	20241211	14500	-66.34	20240214	4605	5.97	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20241211	121048	57	100.00	KONEX	신저가		N	N	N	N		N	4900	10	2	0.20	237525	50	7.60	4890	4900	4605	5620	4160	4890	4750.50	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	235	6.40	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.21	4605	20241211	6.41	14500	-66.21	20240214	4605	6.41	20241211	14500	-66.21	20240214	4605	6.41	20241211	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20241211	111043	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	235	6.38	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20241211	101045	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	235	6.38	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20241211	091050	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	5570	5230	5060	4720	4550	5145	4635	24	730	500	3120	5	1	4801581	235	6.38	0.77	12	0.00	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20241210	161035	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3408310	658	95.22	5010	5400	4890	5960	4420	5190	5179.80	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20241210	151037	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3383860	653	94.50	5010	5400	4890	5960	4420	5190	5182.02	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20241210	141037	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3383860	653	94.50	5010	5400	4890	5960	4420	5190	5182.02	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20241210	131038	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-290	5	-5.59	3286060	633	91.61	5010	5400	4900	5960	4420	5190	5191.25	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.40	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.21	4900	20241210	0.00	14500	-66.21	20240214	4900	0.00	20241210	14500	-66.21	20240214	4900	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20241210	121037	57	100.00	KONEX	신저가		N	N	N	N		N	4980	-210	5	-4.05	3079270	591	85.53	5010	5400	4900	5960	4420	5190	5210.27	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	239	6.50	0.78	12	0.01	766.00	6389.00	14500	20240214	-65.66	4900	20241210	1.63	14500	-65.66	20240214	4900	1.63	20241210	14500	-65.66	20240214	4900	1.63	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20241210	111037	57	100.00	KONEX	신저가		N	N	N	N		N	5000	-190	5	-3.66	2827540	540	78.15	5010	5400	5000	5960	4420	5190	5236.19	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	240	6.53	0.78	12	0.01	766.00	6389.00	14500	20240214	-65.52	5000	20241210	0.00	14500	-65.52	20240214	5000	0.00	20241210	14500	-65.52	20240214	5000	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20241210	101037	57	100.00	KONEX	신저가		N	N	N	N		N	5200	10	2	0.19	2706490	516	74.67	5010	5390	5010	5960	4420	5190	5245.14	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	250	6.79	0.81	12	0.01	766.00	6389.00	14500	20240214	-64.14	5010	20241210	3.79	14500	-64.14	20240214	5010	3.79	20241210	14500	-64.14	20240214	5010	3.79	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20241210	091044	57	100.00	KONEX	신저가		N	N	N	N		N	5010	-180	5	-3.47	50100	10	1.45	5010	5010	5010	5960	4420	5190	5010.00	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	241	6.54	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.45	5010	20241210	0.00	14500	-65.45	20240214	5010	0.00	20241210	14500	-65.45	20240214	5010	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20241209	161034	57	100.00	KONEX	신저가		N	N	N	N		N	5190	-910	4	-14.92	3709860	691	0.00	5810	5810	5190	7010	5190	6100	5368.83	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	249	6.78	0.81	12	0.01	766.00	6389.00	14500	20240214	-64.21	5190	20241209	0.00	14500	-64.21	20240214	5190	0.00	20241209	14500	-64.21	20240214	5190	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20241209	151035	57	100.00	KONEX	신저가		N	N	N	N		N	5210	-890	5	-14.59	3538590	658	0.00	5810	5810	5210	7010	5190	6100	5377.80	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	250	6.80	0.82	12	0.01	766.00	6389.00	14500	20240214	-64.07	5210	20241209	0.00	14500	-64.07	20240214	5210	0.00	20241209	14500	-64.07	20240214	5210	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20241209	141036	57	100.00	KONEX	신저가		N	N	N	N		N	5210	-890	5	-14.59	3538590	658	0.00	5810	5810	5210	7010	5190	6100	5377.80	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	250	6.80	0.82	12	0.01	766.00	6389.00	14500	20240214	-64.07	5210	20241209	0.00	14500	-64.07	20240214	5210	0.00	20241209	14500	-64.07	20240214	5210	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20241209	131038	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20241209	121034	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20241209	111035	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20241209	101033	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20241209	091027	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	293	7.96	0.95	12	0.00	766.00	6389.00	14500	20240214	-57.93	5610	20241112	8.73	14500	-57.93	20240214	5610	8.73	20241112	14500	-57.93	20240214	5610	8.73	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20241206	161026	57	100.00	KONEX			N	N	N	N		N	6100	-20	5	-0.33	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	293	7.96	0.95	12	0.00	766.00	6389.00	14500	20240214	-57.93	5610	20241112	8.73	14500	-57.93	20240214	5610	8.73	20241112	14500	-57.93	20240214	5610	8.73	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20241206	151030	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20241206	141027	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20241206	131028	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20241206	121022	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20241206	111018	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20241206	101019	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20241206	091027	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20241205	161006	57	100.00	KONEX			N	N	N	N		N	6120	-60	5	-0.97	437330	72	7200.00	6130	6130	5800	7100	5260	6180	6074.03	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20241205	151014	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20241205	140959	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20241205	131009	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20241205	121008	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20241205	111007	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20241205	101006	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20241205	091012	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
146	20241204	160950	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
147	20241204	150951	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
148	20241204	140953	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
149	20241204	130945	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
150	20241204	120940	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
151	20241204	110934	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
152	20241204	100936	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
153	20241204	090957	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
154	20241203	161034	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	36800	6	0.96	6180	6180	6110	7040	5220	6130	6133.33	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
155	20241203	151113	57	100.00	KONEX			N	N	N	N		N	6110	-20	5	-0.33	30620	5	0.80	6180	6180	6110	7040	5220	6130	6124.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	293	7.98	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.86	5610	20241112	8.91	14500	-57.86	20240214	5610	8.91	20241112	14500	-57.86	20240214	5610	8.91	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
156	20241203	141051	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
157	20241203	131052	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
158	20241203	121104	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
159	20241203	111043	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
160	20241203	101030	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
161	20241203	091021	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
162	20241202	161005	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
163	20241202	151135	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
164	20241202	141045	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
165	20241202	131019	57	100.00	KONEX			N	N	N	N		N	6000	-340	5	-5.36	3774000	626	28.15	6400	6400	6000	7290	5390	6340	6028.75	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
166	20241202	121039	57	100.00	KONEX			N	N	N	N		N	6000	-340	5	-5.36	3768000	625	28.10	6400	6400	6000	7290	5390	6340	6028.80	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
167	20241202	110947	57	100.00	KONEX			N	N	N	N		N	6040	-300	5	-4.73	2604000	431	19.38	6400	6400	6040	7290	5390	6340	6041.76	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	290	7.89	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.34	5610	20241112	7.66	14500	-58.34	20240214	5610	7.66	20241112	14500	-58.34	20240214	5610	7.66	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
168	20241202	100955	57	100.00	KONEX			N	N	N	N		N	6040	-300	5	-4.73	2604000	431	19.38	6400	6400	6040	7290	5390	6340	6041.76	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	290	7.89	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.34	5610	20241112	7.66	14500	-58.34	20240214	5610	7.66	20241112	14500	-58.34	20240214	5610	7.66	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
169	20241202	090951	57	100.00	KONEX			N	N	N	N		N	6400	60	2	0.95	6400	1	0.04	6400	6400	6400	7290	5390	6340	6400.00	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5610	20241112	14.08	14500	-55.86	20240214	5610	14.08	20241112	14500	-55.86	20240214	5610	14.08	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N