KissMeData/245450/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	161105	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20241231	151050	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20241231	141105	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20241231	131106	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20241231	121104	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20241231	111104	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20241231	101057	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20241231	091100	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20241230	161058	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20241230	151102	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20241230	141102	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20241230	131103	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20241230	121058	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20241230	111101	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20241230	101100	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20241230	091102	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20241227	161056	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20241227	151055	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20241227	141057	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20241227	131056	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20241227	121058	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20241227	111055	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20241227	101054	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20241227	091058	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20241226	161050	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20241226	151048	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20241226	141046	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20241226	131047	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20241226	121045	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20241226	111044	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20241226	101047	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	150.00	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20241226	091048	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	15400	11	78.57	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20241224	161046	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20241224	151045	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20241224	141043	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20241224	131044	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20241224	121045	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20241224	111047	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20241224	101045	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20241224	091050	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	16900	14	1400.00	1200	1300	1200	1380	1020	1200	1207.14	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20241223	161036	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20241223	151042	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20241223	141037	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20241223	131036	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20241223	121039	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20241223	111036	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20241223	101030	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20241223	091035	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	740	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20241220	161031	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20241220	151034	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20241220	141031	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20241220	131031	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20241220	121030	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20241220	111029	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20241220	101031	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20241220	091032	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	1200	1	9.09	1200	1200	1200	1495	1105	1300	1200.00	0.00	0	0	1426	1362	1236	1172	1046	1395	1205	8	195	500	800	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20241219	161028	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20241219	151026	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20241219	141028	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20241219	131026	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20241219	121029	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20241219	111025	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20241219	101018	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12400	11	9.82	1110	1300	1110	1495	1105	1300	1127.27	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20241219	091029	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1486	1392	1296	1202	1106	1345	1155	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20241218	161023	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134690	112	1018.18	1390	1390	1200	1610	1190	1400	1202.59	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20241218	151027	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134690	112	1018.18	1390	1390	1200	1610	1190	1400	1202.59	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20241218	141025	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134690	112	1018.18	1390	1390	1200	1610	1190	1400	1202.59	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20241218	131026	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134690	112	1018.18	1390	1390	1200	1610	1190	1400	1202.59	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20241218	121018	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	134690	112	1018.18	1390	1390	1200	1610	1190	1400	1202.59	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20241218	111025	57	100.00	KONEX			N	N	N	N		N	1390	-10	5	-0.71	1390	1	9.09	1390	1390	1390	1610	1190	1400	1390.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.80	1020	20240222	36.27	1899	-26.80	20241127	1020	36.27	20240222	1899	-26.80	20241127	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20241218	101026	57	100.00	KONEX			N	N	N	N		N	1390	-10	5	-0.71	1390	1	9.09	1390	1390	1390	1610	1190	1400	1390.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.80	1020	20240222	36.27	1899	-26.80	20241127	1020	36.27	20240222	1899	-26.80	20241127	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20241218	091029	57	100.00	KONEX			N	N	N	N		N	1390	-10	5	-0.71	1390	1	9.09	1390	1390	1390	1610	1190	1400	1390.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.75	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.80	1020	20240222	36.27	1899	-26.80	20241127	1020	36.27	20240222	1899	-26.80	20241127	1020	36.27	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20241217	161021	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20241217	151025	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20241217	141016	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20241217	131012	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20241217	120950	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20241217	111000	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20241217	101009	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20241217	091023	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	1100.00	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20241216	161013	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20241216	151023	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20241216	141021	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20241216	131023	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20241216	121022	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20241216	111021	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20241216	101022	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20241216	091022	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	8.33	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1499	1398	1299	1198	1099	1349	1149	8	194	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20241213	161013	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	14699	12	1200.00	1400	1400	1200	1610	1190	1400	1224.92	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20241213	151019	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	14699	12	1200.00	1400	1400	1200	1610	1190	1400	1224.92	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20241213	141019	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	14699	12	1200.00	1400	1400	1200	1610	1190	1400	1224.92	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20241213	131019	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	14699	12	1200.00	1400	1400	1200	1610	1190	1400	1224.92	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20241213	121020	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	14699	12	1200.00	1400	1400	1200	1610	1190	1400	1224.92	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20241213	111018	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20241213	101010	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20241213	091020	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20241212	161019	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20241212	151012	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20241212	141010	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20241212	130958	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20241212	120954	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20241212	111005	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20241212	101002	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20241212	091012	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	4.76	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1565	1432	1366	1233	1167	1399	1200	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20241211	161005	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20241211	150950	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20241211	141012	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20241211	131014	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20241211	121015	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20241211	111011	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20241211	101012	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	28499	21	2100.00	1400	1499	1300	1610	1190	1400	1357.10	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20241211	091017	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	1100.00	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1899	20241127	-21.06	1020	20240222	46.96	1899	-21.06	20241127	1020	46.96	20240222	1899	-21.06	20241127	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20241210	161002	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20241210	151005	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20241210	141005	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20241210	131006	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20241210	121005	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20241210	111004	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20241210	101005	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20241210	091012	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	100.00	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20241209	161002	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20241209	151003	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20241209	141004	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20241209	131006	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20241209	121002	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20241209	111003	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20241209	101001	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20241209	090956	57	100.00	KONEX			N	N	N	N		N	1400	101	2	7.78	1400	1	0.00	1400	1400	1400	1493	1105	1299	1400.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	8	194	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20241206	160954	57	100.00	KONEX			N	N	N	N		N	1299	-101	5	-7.21	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.60	1020	20240222	27.35	1899	-31.60	20241127	1020	27.35	20240222	1899	-31.60	20241127	1020	27.35	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20241206	150958	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20241206	140955	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20241206	130956	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20241206	120952	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20241206	110947	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20241206	100947	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20241206	090955	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20241205	160936	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20241205	150943	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20241205	140928	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20241205	130938	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20241205	120938	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20241205	110937	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20241205	100935	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20241205	090941	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14400	11	52.38	1300	1400	1300	1495	1105	1300	1309.09	0.00	0	0	1433	1366	1333	1266	1233	1350	1250	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
146	20241204	160921	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
147	20241204	150921	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
148	20241204	140923	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
149	20241204	130915	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
150	20241204	120911	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
151	20241204	110904	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
152	20241204	100907	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	28400	21	12.96	1400	1400	1300	1495	1105	1300	1352.38	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
153	20241204	090928	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	15400	11	6.79	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1500	1400	1300	1200	1100	1350	1150	8	195	500	800	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
154	20241203	160959	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	194850	162	61.60	1400	1400	1200	1610	1190	1400	1202.78	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
155	20241203	151038	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	194850	162	61.60	1400	1400	1200	1610	1190	1400	1202.78	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
156	20241203	141018	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	194850	162	61.60	1400	1400	1200	1610	1190	1400	1202.78	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.54	1020	20240222	27.45	1899	-31.54	20241127	1020	27.45	20240222	1899	-31.54	20241127	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
157	20241203	131021	57	100.00	KONEX			N	N	N	N		N	1200	-200	5	-14.29	193550	161	61.22	1400	1400	1200	1610	1190	1400	1202.17	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	19	5.83	0.84	12	0.01	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
158	20241203	121032	57	100.00	KONEX			N	N	N	N		N	1200	-200	5	-14.29	193550	161	61.22	1400	1400	1200	1610	1190	1400	1202.17	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	19	5.83	0.84	12	0.01	206.00	1423.00	1899	20241127	-36.81	1020	20240222	17.65	1899	-36.81	20241127	1020	17.65	20240222	1899	-36.81	20241127	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
159	20241203	111013	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	0.38	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
160	20241203	100958	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	0.38	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
161	20241203	090949	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	0.38	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1732	1565	1433	1266	1134	1500	1201	8	210	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
162	20241202	160934	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	343800	263	187.86	1600	1600	1301	1759	1301	1530	1307.22	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.02	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
163	20241202	151050	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	343800	263	187.86	1600	1600	1301	1759	1301	1530	1307.22	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.02	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
164	20241202	141008	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	289059	221	157.86	1600	1600	1301	1759	1301	1530	1307.96	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	21	6.32	0.91	12	0.01	206.00	1423.00	1899	20241127	-31.49	1020	20240222	27.55	1899	-31.49	20241127	1020	27.55	20240222	1899	-31.49	20241127	1020	27.55	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
165	20241202	130949	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	212300	162	115.71	1600	1600	1302	1759	1301	1530	1310.49	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.01	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
166	20241202	121010	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	212300	162	115.71	1600	1600	1302	1759	1301	1530	1310.49	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.01	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
167	20241202	110915	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	212300	162	115.71	1600	1600	1302	1759	1301	1530	1310.49	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.01	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
168	20241202	100926	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	212300	162	115.71	1600	1600	1302	1759	1301	1530	1310.49	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	22	6.80	0.98	12	0.01	206.00	1423.00	1899	20241127	-26.28	1020	20240222	37.25	1899	-26.28	20241127	1020	37.25	20240222	1899	-26.28	20241127	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
169	20241202	090922	57	100.00	KONEX			N	N	N	N		N	1600	70	2	4.58	1600	1	0.71	1600	1600	1600	1759	1301	1530	1600.00	0.00	0	0	1890	1710	1620	1440	1350	1665	1395	8	229	500	940	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1899	20241127	-15.75	1020	20240222	56.86	1899	-15.75	20241127	1020	56.86	20240222	1899	-15.75	20241127	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N