KissMeData/136660/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	160910	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
3	20241231	150900	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
4	20241231	140908	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
5	20241231	130910	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
6	20241231	120909	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
7	20241231	110908	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
8	20241231	100901	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
9	20241231	090909	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
10	20241230	160904	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
11	20241230	150907	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
12	20241230	140906	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	1399	1	0.20	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.10	1266	20241226	10.51	8280	-83.10	20240103	1266	10.51	20241226	2160	-35.23	20241213	246	468.70	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
13	20241230	130907	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
14	20241230	120904	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
15	20241230	110906	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
16	20241230	100905	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
17	20241230	090907	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1746	1567	1421	1242	1096	1657	1332	12	208	500	830	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
18	20241227	160903	57	100.00	KONEX			N	N	N	N		N	1389	-110	5	-7.34	656931	502	456.36	1300	1600	1275	1723	1275	1499	1308.63	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	33	-0.53	0.31	12	0.02	-2628.00	4450.00	8280	20240103	-83.22	1266	20241226	9.72	8280	-83.22	20240103	1266	9.72	20241226	2160	-35.69	20241213	246	464.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
19	20241227	150902	57	100.00	KONEX			N	N	N	N		N	1275	-224	4	-14.94	353650	273	248.18	1300	1600	1275	1723	1275	1499	1295.42	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	30	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.60	1266	20241226	0.71	8280	-84.60	20240103	1266	0.71	20241226	2160	-40.97	20241213	246	418.29	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
20	20241227	140903	57	100.00	KONEX			N	N	N	N		N	1275	-224	4	-14.94	231250	177	160.91	1300	1600	1275	1723	1275	1499	1306.50	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	30	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.60	1266	20241226	0.71	8280	-84.60	20240103	1266	0.71	20241226	2160	-40.97	20241213	246	418.29	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
21	20241227	130902	57	100.00	KONEX			N	N	N	N		N	1275	-224	4	-14.94	231250	177	160.91	1300	1600	1275	1723	1275	1499	1306.50	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	30	-0.49	0.29	12	0.01	-2628.00	4450.00	8280	20240103	-84.60	1266	20241226	0.71	8280	-84.60	20240103	1266	0.71	20241226	2160	-40.97	20241213	246	418.29	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
22	20241227	120904	57	100.00	KONEX			N	N	N	N		N	1275	-224	4	-14.94	136900	103	93.64	1300	1600	1275	1723	1275	1499	1329.13	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	30	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.60	1266	20241226	0.71	8280	-84.60	20240103	1266	0.71	20241226	2160	-40.97	20241213	246	418.29	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
23	20241227	110901	57	100.00	KONEX			N	N	N	N		N	1600	101	2	6.74	43600	31	28.18	1300	1600	1300	1723	1275	1499	1406.45	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8280	20240103	-80.68	1266	20241226	26.38	8280	-80.68	20240103	1266	26.38	20241226	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
24	20241227	100900	57	100.00	KONEX			N	N	N	N		N	1300	-199	5	-13.28	13000	10	9.09	1300	1300	1300	1723	1275	1499	1300.00	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.30	1266	20241226	2.69	8280	-84.30	20240103	1266	2.69	20241226	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
25	20241227	090904	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1654	1576	1421	1343	1188	1615	1382	12	224	500	890	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1266	20241226	18.40	8280	-81.90	20240103	1266	18.40	20241226	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
26	20241226	160857	57	100.00	KONEX			N	N	N	N		N	1499	10	2	0.67	159347	110	3666.67	1300	1499	1266	1712	1266	1489	1448.61	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1266	20241226	18.40	8280	-81.90	20240103	1266	18.40	20241226	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
27	20241226	150853	57	100.00	KONEX			N	N	N	N		N	1499	10	2	0.67	43924	33	1100.00	1300	1499	1266	1712	1266	1489	1331.03	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1266	20241226	18.40	8280	-81.90	20240103	1266	18.40	20241226	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
28	20241226	140854	57	100.00	KONEX			N	N	N	N		N	1400	-89	5	-5.98	29825	23	766.67	1300	1499	1266	1712	1266	1489	1296.74	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1266	20241226	10.58	8280	-83.09	20240103	1266	10.58	20241226	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
29	20241226	130855	57	100.00	KONEX			N	N	N	N		N	1400	-89	5	-5.98	29825	23	766.67	1300	1499	1266	1712	1266	1489	1296.74	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1266	20241226	10.58	8280	-83.09	20240103	1266	10.58	20241226	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
30	20241226	120852	57	100.00	KONEX			N	N	N	N		N	1400	-89	5	-5.98	29825	23	766.67	1300	1499	1266	1712	1266	1489	1296.74	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1266	20241226	10.58	8280	-83.09	20240103	1266	10.58	20241226	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
31	20241226	110853	57	100.00	KONEX			N	N	N	N		N	1400	-89	5	-5.98	29825	23	766.67	1300	1499	1266	1712	1266	1489	1296.74	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1266	20241226	10.58	8280	-83.09	20240103	1266	10.58	20241226	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
32	20241226	100855	57	100.00	KONEX			N	N	N	N		N	1400	-89	5	-5.98	29825	23	766.67	1300	1499	1266	1712	1266	1489	1296.74	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1266	20241226	10.58	8280	-83.09	20240103	1266	10.58	20241226	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
33	20241226	090855	57	100.00	KONEX			N	N	N	N		N	1300	-189	5	-12.69	1300	1	33.33	1300	1300	1300	1712	1266	1489	1300.00	0.00	0	0	1628	1558	1429	1359	1230	1494	1295	12	223	500	890	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	8280	20240103	-84.30	1300	20241226	0.00	8280	-84.30	20240103	1300	0.00	20241226	2160	-39.81	20241213	246	428.46	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
34	20241224	160854	57	100.00	KONEX			N	N	N	N		N	1489	89	2	6.36	4288	3	30.00	1499	1499	1300	1610	1190	1400	1429.33	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.33	12	0.00	-2628.00	4450.00	8280	20240103	-82.02	1300	20241224	14.54	8280	-82.02	20240103	1300	14.54	20241224	2160	-31.06	20241213	246	505.28	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
35	20241224	150853	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
36	20241224	140851	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
37	20241224	130854	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
38	20241224	120852	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
39	20241224	110855	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
40	20241224	100853	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
41	20241224	090857	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	1499	1	10.00	1499	1499	1499	1610	1190	1400	1499.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	12	210	500	840	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8280	20240103	-81.90	1360	20241220	10.22	8280	-81.90	20240103	1360	10.22	20241220	2160	-30.60	20241213	246	509.35	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
42	20241223	160846	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
43	20241223	150851	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
44	20241223	140846	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
45	20241223	130846	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
46	20241223	120847	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
47	20241223	110846	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
48	20241223	100841	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	14000	10	5.59	1400	1400	1400	1838	1360	1599	1400.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8280	20240103	-83.09	1360	20241220	2.94	8280	-83.09	20240103	1360	2.94	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
49	20241223	090845	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1759	1678	1519	1438	1279	1719	1479	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8280	20240103	-80.69	1360	20241220	17.57	8280	-80.69	20240103	1360	17.57	20241220	2160	-25.97	20241213	246	550.00	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
50	20241220	160841	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	249337	179	542.42	1400	1600	1360	1840	1360	1600	1392.94	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	38	-0.61	0.36	12	0.01	-2628.00	4450.00	8400	20231213	-80.96	1360	20241220	17.57	8280	-80.69	20240103	1360	17.57	20241220	2160	-25.97	20241213	246	550.00	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
51	20241220	150845	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	214790	156	472.73	1400	1600	1360	1840	1360	1600	1376.86	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	32	-0.52	0.31	12	0.01	-2628.00	4450.00	8400	20231213	-83.81	1360	20241220	0.00	8280	-83.57	20240103	1360	0.00	20241220	2160	-37.04	20241213	246	452.85	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
52	20241220	140842	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	87770	63	190.91	1400	1600	1360	1840	1360	1600	1393.17	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1360	20241220	17.65	8280	-80.68	20240103	1360	17.65	20241220	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
53	20241220	130842	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	71310	52	157.58	1400	1500	1360	1840	1360	1600	1371.35	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	35	-0.57	0.34	12	0.00	-2628.00	4450.00	8400	20231213	-82.14	1360	20241220	10.29	8280	-81.88	20240103	1360	10.29	20241220	2160	-30.56	20241213	246	509.76	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
54	20241220	120841	57	100.00	KONEX			N	N	N	N		N	1361	-239	5	-14.94	56209	41	124.24	1400	1400	1361	1840	1360	1600	1370.95	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	32	-0.52	0.31	12	0.00	-2628.00	4450.00	8400	20231213	-83.80	1361	20241220	0.00	8280	-83.56	20240103	1361	0.00	20241220	2160	-36.99	20241213	246	453.25	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
55	20241220	110840	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	1400	1	3.03	1400	1400	1400	1840	1360	1600	1400.00	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8400	20231213	-83.33	1400	20241220	0.00	8280	-83.09	20240103	1400	0.00	20241220	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
56	20241220	100842	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
57	20241220	090843	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1866	1732	1566	1432	1266	1800	1500	12	240	500	960	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
58	20241219	160839	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	48900	33	1100.00	1500	1700	1400	1837	1359	1598	1481.82	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
59	20241219	150837	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	48900	33	1100.00	1500	1700	1400	1837	1359	1598	1481.82	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
60	20241219	140839	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	48900	33	1100.00	1500	1700	1400	1837	1359	1598	1481.82	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
61	20241219	130838	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	48900	33	1100.00	1500	1700	1400	1837	1359	1598	1481.82	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1400	20241219	14.29	8280	-80.68	20240103	1400	14.29	20241219	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
62	20241219	120841	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	32300	22	733.33	1500	1700	1400	1837	1359	1598	1468.18	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	33	-0.53	0.31	12	0.00	-2628.00	4450.00	8400	20231213	-83.33	1400	20241219	0.00	8280	-83.09	20240103	1400	0.00	20241219	2160	-35.19	20241213	246	469.11	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
63	20241219	110838	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	18300	12	400.00	1500	1700	1500	1837	1359	1598	1525.00	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.95	1476	20241119	8.40	8280	-80.68	20240103	1476	8.40	20241119	2160	-25.93	20241213	246	550.41	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
64	20241219	100829	57	100.00	KONEX			N	N	N	N		N	1700	102	2	6.38	16700	11	366.67	1500	1700	1500	1837	1359	1598	1518.18	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	40	-0.65	0.38	12	0.00	-2628.00	4450.00	8400	20231213	-79.76	1476	20241119	15.18	8280	-79.47	20240103	1476	15.18	20241119	2160	-21.30	20241213	246	591.06	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
65	20241219	090840	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1734	1666	1632	1564	1530	1649	1547	12	239	500	950	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
66	20241218	160834	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
67	20241218	150839	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
68	20241218	140836	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
69	20241218	130839	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
70	20241218	120830	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
71	20241218	110837	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	4896	3	13.64	1700	1700	1598	2160	1598	1880	1632.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
72	20241218	100837	57	100.00	KONEX			N	N	N	N		N	1598	-282	4	-15.00	3298	2	9.09	1700	1700	1598	2160	1598	1880	1649.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	38	-0.61	0.36	12	0.00	-2628.00	4450.00	8400	20231213	-80.98	1476	20241119	8.27	8280	-80.70	20240103	1476	8.27	20241119	2160	-26.02	20241213	246	549.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
73	20241218	090840	57	100.00	KONEX			N	N	N	N		N	1700	-180	5	-9.57	1700	1	4.55	1700	1700	1700	2160	1598	1880	1700.00	0.00	0	0	2093	1986	1793	1686	1493	1890	1590	12	280	500	1120	1	1	2360950	40	-0.65	0.38	12	0.00	-2628.00	4450.00	8400	20231213	-79.76	1476	20241119	15.18	8280	-79.47	20240103	1476	15.18	20241119	2160	-21.30	20241213	246	591.06	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
74	20241217	160833	57	100.00	KONEX			N	N	N	N		N	1880	55	2	3.01	36780	22	23.40	1900	1900	1600	2095	1552	1825	1671.82	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	44	-0.72	0.42	12	0.00	-2628.00	4450.00	8400	20231208	-77.62	1476	20241119	27.37	8280	-77.29	20240103	1476	27.37	20241119	2160	-12.96	20241213	246	664.23	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
75	20241217	150836	57	100.00	KONEX			N	N	N	N		N	1880	55	2	3.01	36780	22	23.40	1900	1900	1600	2095	1552	1825	1671.82	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	44	-0.72	0.42	12	0.00	-2628.00	4450.00	8400	20231208	-77.62	1476	20241119	27.37	8280	-77.29	20240103	1476	27.37	20241119	2160	-12.96	20241213	246	664.23	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
76	20241217	140828	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
77	20241217	130825	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
78	20241217	120813	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
79	20241217	110817	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
80	20241217	100826	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
81	20241217	090834	57	100.00	KONEX			N	N	N	N		N	1900	75	2	4.11	1900	1	1.06	1900	1900	1900	2095	1552	1825	1900.00	0.00	0	0	2058	1941	1883	1766	1708	1912	1737	12	270	500	1090	1	1	2360950	45	-0.72	0.43	12	0.00	-2628.00	4450.00	8400	20231208	-77.38	1476	20241119	28.73	8280	-77.05	20240103	1476	28.73	20241119	2160	-12.04	20241213	246	672.36	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
82	20241216	160825	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	176242	94	1566.67	2000	2000	1825	2465	1825	2145	1874.91	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
83	20241216	150835	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	176242	94	1566.67	2000	2000	1825	2465	1825	2145	1874.91	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
84	20241216	140833	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	176242	94	1566.67	2000	2000	1825	2465	1825	2145	1874.91	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
85	20241216	130835	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	165292	88	1466.67	2000	2000	1825	2465	1825	2145	1878.32	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
86	20241216	120834	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	165292	88	1466.67	2000	2000	1825	2465	1825	2145	1878.32	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
87	20241216	110833	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	165292	88	1466.67	2000	2000	1825	2465	1825	2145	1878.32	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
88	20241216	100834	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	165292	88	1466.67	2000	2000	1825	2465	1825	2145	1878.32	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	1	1	2360950	43	-0.69	0.41	12	0.00	-2628.00	4450.00	8400	20231208	-78.27	1476	20241119	23.64	8280	-77.96	20240103	1476	23.64	20241119	2160	-15.51	20241213	246	641.87	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
89	20241216	090835	57	100.00	KONEX			N	N	N	N		N	2000	-145	5	-6.76	20000	10	166.67	2000	2000	2000	2465	1825	2145	2000.00	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	12	320	500	1280	5	1	2360950	47	-0.76	0.45	12	0.00	-2628.00	4450.00	8400	20231208	-76.19	1476	20241119	35.50	8280	-75.85	20240103	1476	35.50	20241119	2160	-7.41	20241213	246	713.01	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
90	20241213	160827	57	100.00	KONEX	신고가		N	N	N	N		N	2145	-15	5	-0.69	12885	6	0.00	2160	2160	2145	2480	1840	2160	2147.50	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.48	12	0.00	-2628.00	4450.00	5600	20231208	-61.70	984	20241119	117.99	5520	-61.14	20240103	984	117.99	20241119	2160	-0.69	20241213	246	771.95	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
91	20241213	150832	57	100.00	KONEX	신고가		N	N	N	N		N	2145	-15	5	-0.69	12885	6	0.00	2160	2160	2145	2480	1840	2160	2147.50	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.48	12	0.00	-2628.00	4450.00	5600	20231208	-61.70	984	20241119	117.99	5520	-61.14	20240103	984	117.99	20241119	2160	-0.69	20241213	246	771.95	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
92	20241213	140832	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
93	20241213	130832	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
94	20241213	120833	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
95	20241213	110831	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
96	20241213	100822	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
97	20241213	090832	57	100.00	KONEX	신고가		N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2480	1840	2160	2160.00	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	12	320	500	430	5	1	2360950	51	-0.82	0.49	12	0.00	-2628.00	4450.00	5600	20231208	-61.43	984	20241119	119.51	5520	-60.87	20240103	984	119.51	20241119	2160	0.00	20241213	246	778.05	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
98	20241212	160833	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20241212	150827	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20241212	140825	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20241212	130816	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20241212	120810	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20241212	110822	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20241212	100820	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20241212	090826	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20241211	160819	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20241211	150756	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20241211	140825	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20241211	130828	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20241211	120829	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20241211	110825	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20241211	100827	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20241211	090831	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20241210	160821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20241210	150821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20241210	140821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20241210	130821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20241210	120821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20241210	110820	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20241210	100821	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20241210	090826	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20241209	160818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20241209	150818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20241209	140820	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20241209	130822	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20241209	120818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20241209	110820	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20241209	100818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20241209	090814	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231213	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
130	20241206	160811	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
131	20241206	150815	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
132	20241206	140813	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
133	20241206	130813	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
134	20241206	120810	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
135	20241206	110806	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
136	20241206	100807	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
137	20241206	090813	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
138	20241205	160758	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
139	20241205	150803	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
140	20241205	140749	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
141	20241205	130759	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
142	20241205	120800	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
143	20241205	110758	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
144	20241205	100755	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
145	20241205	090801	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
146	20241204	160746	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
147	20241204	150746	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
148	20241204	140746	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
149	20241204	130744	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
150	20241204	120740	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
151	20241204	110730	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
152	20241204	100735	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
153	20241204	090748	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
154	20241203	160818	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
155	20241203	150847	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
156	20241203	140834	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
157	20241203	130837	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
158	20241203	120845	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
159	20241203	110826	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
160	20241203	100814	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
161	20241203	090806	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
162	20241202	160755	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
163	20241202	150858	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
164	20241202	140814	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
165	20241202	130809	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
166	20241202	120825	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
167	20241202	110742	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
168	20241202	100747	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
169	20241202	090745	58	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	360	360	360	360	360	360	360	47	54	500	0	1	1	9443800	34	-0.14	0.08	12	0.00	-2628.00	4450.00	1400	20231208	-74.29	246	20241119	46.34	1380	-73.91	20240103	246	46.34	20241119	1400	-74.29	20231208	246	46.34	20241119	0.00	N	136660	500	47 억		0	N	N	0	N	00	N