KissMeData/066830/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	160636	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20241231	150637	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20241231	140634	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20241231	130636	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20241231	120636	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20241231	110634	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20241231	100631	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20241231	090637	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20241230	160633	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20241230	150637	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20241230	140635	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20241230	130634	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20241230	120632	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20241230	110634	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	2596	2	0.00	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	28	194	500	800	1	1	5667180	74	-28.22	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.19	1200	20241224	8.17	2100	-38.19	20240108	1200	8.17	20241224	2100	-38.19	20240108	1200	8.17	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20241230	100635	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	28	194	500	800	1	1	5667180	74	-28.24	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.14	1200	20241224	8.25	2100	-38.14	20240108	1200	8.25	20241224	2100	-38.14	20240108	1200	8.25	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20241230	090636	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	28	194	500	800	1	1	5667180	74	-28.24	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.14	1200	20241224	8.25	2100	-38.14	20240108	1200	8.25	20241224	2100	-38.14	20240108	1200	8.25	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20241227	160632	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.24	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.14	1200	20241224	8.25	2100	-38.14	20240108	1200	8.25	20241224	2100	-38.14	20240108	1200	8.25	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20241227	150631	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20241227	140633	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20241227	130633	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20241227	120632	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20241227	110631	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20241227	100630	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20241227	090633	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	1366	1332	1266	1232	1166	1350	1250	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241224	8.33	2100	-38.10	20240108	1200	8.33	20241224	2100	-38.10	20240108	1200	8.33	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20241226	160629	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	193300	161	5366.67	1200	1300	1200	1380	1020	1200	1200.62	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241226	8.33	2100	-38.10	20240108	1200	8.33	20241226	2100	-38.10	20240108	1200	8.33	20241226	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20241226	150626	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	193300	161	5366.67	1200	1300	1200	1380	1020	1200	1200.62	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241226	8.33	2100	-38.10	20240108	1200	8.33	20241226	2100	-38.10	20240108	1200	8.33	20241226	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20241226	140625	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	193300	161	5366.67	1200	1300	1200	1380	1020	1200	1200.62	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241226	8.33	2100	-38.10	20240108	1200	8.33	20241226	2100	-38.10	20240108	1200	8.33	20241226	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20241226	130628	57	100.00	KONEX	신저가		N	N	N	N		N	1300	100	2	8.33	193300	161	5366.67	1200	1300	1200	1380	1020	1200	1200.62	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1200	20241226	8.33	2100	-38.10	20240108	1200	8.33	20241226	2100	-38.10	20240108	1200	8.33	20241226	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20241226	120624	57	100.00	KONEX	신저가		N	N	N	N		N	1200	0	3	0.00	192000	160	5333.33	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241226	0.00	2100	-42.86	20240108	1200	0.00	20241226	2100	-42.86	20240108	1200	0.00	20241226	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20241226	110627	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241224	0.00	2100	-42.86	20240108	1200	0.00	20241224	2100	-42.86	20240108	1200	0.00	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20241226	100627	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241224	0.00	2100	-42.86	20240108	1200	0.00	20241224	2100	-42.86	20240108	1200	0.00	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20241226	090627	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1460	1330	1265	1135	1070	1297	1102	28	180	500	740	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241224	0.00	2100	-42.86	20240108	1200	0.00	20241224	2100	-42.86	20240108	1200	0.00	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20241224	160626	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-195	5	-13.98	3989	3	0.00	1395	1395	1200	1604	1186	1395	1329.67	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241224	0.00	2100	-42.86	20240108	1200	0.00	20241224	2100	-42.86	20240108	1200	0.00	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20241224	150626	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-195	5	-13.98	3989	3	0.00	1395	1395	1200	1604	1186	1395	1329.67	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	68	-26.09	0.59	12	0.00	-46.00	2021.00	2100	20240108	-42.86	1200	20241224	0.00	2100	-42.86	20240108	1200	0.00	20241224	2100	-42.86	20240108	1200	0.00	20241224	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20241224	140624	57	100.00	KONEX			N	N	N	N		N	1394	-1	5	-0.07	2789	2	0.00	1395	1395	1394	1604	1186	1395	1394.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20241224	130626	57	100.00	KONEX			N	N	N	N		N	1394	-1	5	-0.07	2789	2	0.00	1395	1395	1394	1604	1186	1395	1394.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20241224	120625	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	1395	1	0.00	1395	1395	1395	1604	1186	1395	1395.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20241224	110626	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	1395	1	0.00	1395	1395	1395	1604	1186	1395	1395.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20241224	100626	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20241224	090629	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20241223	160621	57	100.00	KONEX			N	N	N	N		N	1395	-4	5	-0.29	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20241223	150624	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20241223	140620	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20241223	130621	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20241223	120622	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20241223	110620	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20241223	100617	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20241223	090620	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20241220	160617	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20241220	150620	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20241220	140619	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20241220	130617	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20241220	120616	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20241220	110617	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20241220	100618	57	100.00	KONEX			N	N	N	N		N	1399	5	2	0.36	1399	1	0.00	1399	1399	1399	1603	1185	1394	1399.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241105	11.92	2100	-33.38	20240108	1250	11.92	20241105	2100	-33.38	20240108	1250	11.92	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20241220	090619	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20241219	160617	57	100.00	KONEX			N	N	N	N		N	1394	-2	5	-0.14	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20241219	150615	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20241219	140616	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20241219	130616	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20241219	120617	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20241219	110615	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20241219	100607	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20241219	090616	57	100.00	KONEX			N	N	N	N		N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	0.00	0	0	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20241218	160613	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20241218	150617	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20241218	140614	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20241218	130616	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20241218	120609	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20241218	110615	57	100.00	KONEX			N	N	N	N		N	1396	68	2	5.12	1396	1	100.00	1396	1396	1396	1527	1129	1328	1396.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.52	1250	20241105	11.68	2100	-33.52	20240108	1250	11.68	20241105	2100	-33.52	20240108	1250	11.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20241218	100615	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20241218	090617	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1328	1328	1328	1328	1328	1328	1328	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20241217	160611	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20241217	150614	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20241217	140615	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20241217	130602	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20241217	120602	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20241217	110606	57	100.00	KONEX			N	N	N	N		N	1328	-1	5	-0.08	1328	1	0.00	1328	1328	1328	1528	1130	1329	1328.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.87	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.76	1250	20241105	6.24	2100	-36.76	20240108	1250	6.24	20241105	2100	-36.76	20240108	1250	6.24	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20241217	100605	57	100.00	KONEX			N	N	N	N		N	1329	0	3	0.00	0	0	0.00	0	0	0	1528	1130	1329	0.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.89	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.71	1250	20241105	6.32	2100	-36.71	20240108	1250	6.32	20241105	2100	-36.71	20240108	1250	6.32	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20241217	090613	57	100.00	KONEX			N	N	N	N		N	1329	0	3	0.00	0	0	0.00	0	0	0	1528	1130	1329	0.00	0.00	0	0	1475	1402	1326	1253	1177	1438	1289	28	199	500	820	1	1	5667180	75	-28.89	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.71	1250	20241105	6.32	2100	-36.71	20240108	1250	6.32	20241105	2100	-36.71	20240108	1250	6.32	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20241216	160605	57	100.00	KONEX	신저가		N	N	N	N		N	1329	-66	5	-4.73	26347978	21077	45819.57	1250	1399	1250	1604	1186	1395	1250.08	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	75	-28.89	0.66	12	0.37	-46.00	2021.00	2100	20240108	-36.71	1250	20241216	6.32	2100	-36.71	20240108	1250	6.32	20241216	2100	-36.71	20240108	1250	6.32	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20241216	150613	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-145	5	-10.39	26319349	21055	45771.74	1250	1399	1250	1604	1186	1395	1250.03	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	71	-27.17	0.62	12	0.37	-46.00	2021.00	2100	20240108	-40.48	1250	20241216	0.00	2100	-40.48	20240108	1250	0.00	20241216	2100	-40.48	20240108	1250	0.00	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20241216	140612	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-145	5	-10.39	5067649	4054	8813.04	1250	1399	1250	1604	1186	1395	1250.04	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	71	-27.17	0.62	12	0.07	-46.00	2021.00	2100	20240108	-40.48	1250	20241216	0.00	2100	-40.48	20240108	1250	0.00	20241216	2100	-40.48	20240108	1250	0.00	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20241216	130613	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-145	5	-10.39	1942649	1554	3378.26	1250	1399	1250	1604	1186	1395	1250.10	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	71	-27.17	0.62	12	0.03	-46.00	2021.00	2100	20240108	-40.48	1250	20241216	0.00	2100	-40.48	20240108	1250	0.00	20241216	2100	-40.48	20240108	1250	0.00	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20241216	120613	57	100.00	KONEX	신저가		N	N	N	N		N	1399	4	2	0.29	973899	779	1693.48	1250	1399	1250	1604	1186	1395	1250.19	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.41	0.69	12	0.01	-46.00	2021.00	2100	20240108	-33.38	1250	20241216	11.92	2100	-33.38	20240108	1250	11.92	20241216	2100	-33.38	20240108	1250	11.92	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20241216	110611	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-145	5	-10.39	972500	778	1691.30	1250	1250	1250	1604	1186	1395	1250.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	71	-27.17	0.62	12	0.01	-46.00	2021.00	2100	20240108	-40.48	1250	20241216	0.00	2100	-40.48	20240108	1250	0.00	20241216	2100	-40.48	20240108	1250	0.00	20241216	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20241216	100613	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20241216	090613	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20241213	160606	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	64170	46	4600.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20241213	150611	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	64170	46	4600.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20241213	140611	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	64170	46	4600.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20241213	130612	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	64170	46	4600.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20241213	120612	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	64170	46	4600.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20241213	110610	57	100.00	KONEX			N	N	N	N		N	1395	140	2	11.16	1395	1	100.00	1395	1395	1395	1443	1067	1255	1395.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20241213	100609	57	100.00	KONEX			N	N	N	N		N	1255	0	3	0.00	0	0	0.00	0	0	0	1443	1067	1255	0.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	71	-27.28	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.24	1250	20241105	0.40	2100	-40.24	20240108	1250	0.40	20241105	2100	-40.24	20240108	1250	0.40	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20241213	090611	57	100.00	KONEX			N	N	N	N		N	1255	0	3	0.00	0	0	0.00	0	0	0	1443	1067	1255	0.00	0.00	0	0	1255	1255	1255	1255	1255	1255	1255	28	188	500	770	1	1	5667180	71	-27.28	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.24	1250	20241105	0.40	2100	-40.24	20240108	1250	0.40	20241105	2100	-40.24	20240108	1250	0.40	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20241212	160614	57	100.00	KONEX			N	N	N	N		N	1255	-139	5	-9.97	1255	1	25.00	1255	1255	1255	1603	1185	1394	1255.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	71	-27.28	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.24	1250	20241105	0.40	2100	-40.24	20240108	1250	0.40	20241105	2100	-40.24	20240108	1250	0.40	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20241212	150607	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20241212	140606	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20241212	130605	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20241212	120552	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20241212	110603	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20241212	100601	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20241212	090607	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1484	1438	1349	1303	1214	1394	1259	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20241211	160601	57	100.00	KONEX			N	N	N	N		N	1394	134	2	10.63	5443	4	200.00	1395	1395	1260	1449	1071	1260	1360.75	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20241211	150442	57	100.00	KONEX			N	N	N	N		N	1395	135	2	10.71	1395	1	50.00	1395	1395	1395	1449	1071	1260	1395.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20241211	140607	57	100.00	KONEX			N	N	N	N		N	1395	135	2	10.71	1395	1	50.00	1395	1395	1395	1449	1071	1260	1395.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20241211	130608	57	100.00	KONEX			N	N	N	N		N	1395	135	2	10.71	1395	1	50.00	1395	1395	1395	1449	1071	1260	1395.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20241211	120609	57	100.00	KONEX			N	N	N	N		N	1395	135	2	10.71	1395	1	50.00	1395	1395	1395	1449	1071	1260	1395.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20241211	110606	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	71	-27.39	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.00	1250	20241105	0.80	2100	-40.00	20240108	1250	0.80	20241105	2100	-40.00	20240108	1250	0.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20241211	100607	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	71	-27.39	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.00	1250	20241105	0.80	2100	-40.00	20240108	1250	0.80	20241105	2100	-40.00	20240108	1250	0.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20241211	090610	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1442	1350	1305	1213	1168	1328	1191	28	189	500	780	1	1	5667180	71	-27.39	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.00	1250	20241105	0.80	2100	-40.00	20240108	1250	0.80	20241105	2100	-40.00	20240108	1250	0.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20241210	160602	57	100.00	KONEX			N	N	N	N		N	1260	10	2	0.80	2657	2	1.77	1397	1397	1260	1437	1063	1250	1328.50	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	71	-27.39	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.00	1250	20241105	0.80	2100	-40.00	20240108	1250	0.80	20241105	2100	-40.00	20240108	1250	0.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20241210	150604	57	100.00	KONEX			N	N	N	N		N	1397	147	2	11.76	1397	1	0.88	1397	1397	1397	1437	1063	1250	1397.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20241210	140604	57	100.00	KONEX			N	N	N	N		N	1397	147	2	11.76	1397	1	0.88	1397	1397	1397	1437	1063	1250	1397.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20241210	130603	57	100.00	KONEX			N	N	N	N		N	1397	147	2	11.76	1397	1	0.88	1397	1397	1397	1437	1063	1250	1397.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20241210	120603	57	100.00	KONEX			N	N	N	N		N	1397	147	2	11.76	1397	1	0.88	1397	1397	1397	1437	1063	1250	1397.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20241210	110602	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	71	-27.17	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.48	1250	20241105	0.00	2100	-40.48	20240108	1250	0.00	20241105	2100	-40.48	20240108	1250	0.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20241210	100603	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	71	-27.17	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.48	1250	20241105	0.00	2100	-40.48	20240108	1250	0.00	20241105	2100	-40.48	20240108	1250	0.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20241210	090607	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1448	1348	1299	1199	1150	1324	1175	28	187	500	770	1	1	5667180	71	-27.17	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.48	1250	20241105	0.00	2100	-40.48	20240108	1250	0.00	20241105	2100	-40.48	20240108	1250	0.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20241209	160600	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-50	5	-3.85	141899	113	5650.00	1300	1399	1250	1495	1105	1300	1255.74	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	71	-27.17	0.62	12	0.00	-46.00	2021.00	2100	20240108	-40.48	1250	20241209	0.00	2100	-40.48	20240108	1250	0.00	20241209	2100	-40.48	20240108	1250	0.00	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20241209	150603	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20241209	140602	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20241209	130604	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20241209	120601	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20241209	110603	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20241209	100600	57	100.00	KONEX	신저가		N	N	N	N		N	1399	99	2	7.62	140649	112	5600.00	1300	1399	1250	1495	1105	1300	1255.79	0.00	0	0	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	79	-30.41	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.38	1250	20241209	11.92	2100	-33.38	20240108	1250	11.92	20241209	2100	-33.38	20240108	1250	11.92	20241209	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20241209	090558	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	1560	1430	1365	1235	1170	1397	1202	28	195	500	800	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1250	20241105	4.00	2100	-38.10	20240108	1250	4.00	20241105	2100	-38.10	20240108	1250	4.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20241206	160556	57	100.00	KONEX			N	N	N	N		N	1300	-60	5	-4.41	2795	2	15.38	1495	1495	1300	1564	1156	1360	1397.50	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2100	20240108	-38.10	1250	20241105	4.00	2100	-38.10	20240108	1250	4.00	20241105	2100	-38.10	20240108	1250	4.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20241206	150559	57	100.00	KONEX			N	N	N	N		N	1495	135	2	9.93	1495	1	7.69	1495	1495	1495	1564	1156	1360	1495.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	85	-32.50	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.81	1250	20241105	19.60	2100	-28.81	20240108	1250	19.60	20241105	2100	-28.81	20240108	1250	19.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20241206	140558	57	100.00	KONEX			N	N	N	N		N	1495	135	2	9.93	1495	1	7.69	1495	1495	1495	1564	1156	1360	1495.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	85	-32.50	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.81	1250	20241105	19.60	2100	-28.81	20240108	1250	19.60	20241105	2100	-28.81	20240108	1250	19.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20241206	130558	57	100.00	KONEX			N	N	N	N		N	1495	135	2	9.93	1495	1	7.69	1495	1495	1495	1564	1156	1360	1495.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	85	-32.50	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.81	1250	20241105	19.60	2100	-28.81	20240108	1250	19.60	20241105	2100	-28.81	20240108	1250	19.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20241206	120555	57	100.00	KONEX			N	N	N	N		N	1495	135	2	9.93	1495	1	7.69	1495	1495	1495	1564	1156	1360	1495.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	85	-32.50	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.81	1250	20241105	19.60	2100	-28.81	20240108	1250	19.60	20241105	2100	-28.81	20240108	1250	19.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20241206	110557	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	77	-29.57	0.67	12	0.00	-46.00	2021.00	2100	20240108	-35.24	1250	20241105	8.80	2100	-35.24	20240108	1250	8.80	20241105	2100	-35.24	20240108	1250	8.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20241206	100553	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	77	-29.57	0.67	12	0.00	-46.00	2021.00	2100	20240108	-35.24	1250	20241105	8.80	2100	-35.24	20240108	1250	8.80	20241105	2100	-35.24	20240108	1250	8.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20241206	090557	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1546	1452	1406	1312	1266	1430	1290	28	204	500	840	1	1	5667180	77	-29.57	0.67	12	0.00	-46.00	2021.00	2100	20240108	-35.24	1250	20241105	8.80	2100	-35.24	20240108	1250	8.80	20241105	2100	-35.24	20240108	1250	8.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20241205	160547	57	100.00	KONEX			N	N	N	N		N	1360	-234	5	-14.68	18360	13	0.00	1400	1500	1360	1833	1355	1594	1412.31	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	77	-29.57	0.67	12	0.00	-46.00	2021.00	2100	20240108	-35.24	1250	20241105	8.80	2100	-35.24	20240108	1250	8.80	20241105	2100	-35.24	20240108	1250	8.80	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20241205	150551	57	100.00	KONEX			N	N	N	N		N	1500	-94	5	-5.90	17000	12	0.00	1400	1500	1400	1833	1355	1594	1416.67	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20241205	140545	57	100.00	KONEX			N	N	N	N		N	1500	-94	5	-5.90	17000	12	0.00	1400	1500	1400	1833	1355	1594	1416.67	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20241205	130548	57	100.00	KONEX			N	N	N	N		N	1500	-94	5	-5.90	17000	12	0.00	1400	1500	1400	1833	1355	1594	1416.67	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20241205	120549	57	100.00	KONEX			N	N	N	N		N	1500	-94	5	-5.90	15500	11	0.00	1400	1500	1400	1833	1355	1594	1409.09	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20241205	110548	57	100.00	KONEX			N	N	N	N		N	1400	-194	5	-12.17	14000	10	0.00	1400	1400	1400	1833	1355	1594	1400.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.33	1250	20241105	12.00	2100	-33.33	20240108	1250	12.00	20241105	2100	-33.33	20240108	1250	12.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20241205	100545	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20241205	090549	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20241204	160539	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20241204	150540	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20241204	140539	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20241204	130535	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20241204	120534	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20241204	110530	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20241204	100532	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20241204	090539	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1594	1594	1594	1594	1594	1594	1594	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
154	20241203	160603	57	100.00	KONEX			N	N	N	N		N	1594	-2	5	-0.13	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.10	1250	20241105	27.52	2100	-24.10	20240108	1250	27.52	20241105	2100	-24.10	20240108	1250	27.52	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
155	20241203	150622	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
156	20241203	140608	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
157	20241203	130611	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
158	20241203	120624	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
159	20241203	110607	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
160	20241203	100556	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
161	20241203	090555	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1726	1660	1530	1464	1334	1694	1498	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
162	20241202	160540	57	100.00	KONEX			N	N	N	N		N	1596	1	2	0.06	30596	21	0.00	1400	1596	1400	1834	1356	1595	1456.95	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
163	20241202	150617	57	100.00	KONEX			N	N	N	N		N	1596	1	2	0.06	30596	21	0.00	1400	1596	1400	1834	1356	1595	1456.95	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
164	20241202	140608	57	100.00	KONEX			N	N	N	N		N	1500	-95	5	-5.96	15500	11	0.00	1400	1500	1400	1834	1356	1595	1409.09	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
165	20241202	130548	57	100.00	KONEX			N	N	N	N		N	1500	-95	5	-5.96	15500	11	0.00	1400	1500	1400	1834	1356	1595	1409.09	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
166	20241202	120612	57	100.00	KONEX			N	N	N	N		N	1500	-95	5	-5.96	15500	11	0.00	1400	1500	1400	1834	1356	1595	1409.09	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
167	20241202	110534	57	100.00	KONEX			N	N	N	N		N	1500	-95	5	-5.96	15500	11	0.00	1400	1500	1400	1834	1356	1595	1409.09	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
168	20241202	100542	57	100.00	KONEX			N	N	N	N		N	1400	-195	5	-12.23	14000	10	0.00	1400	1400	1400	1834	1356	1595	1400.00	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.33	1250	20241105	12.00	2100	-33.33	20240108	1250	12.00	20241105	2100	-33.33	20240108	1250	12.00	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
169	20241202	090538	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	28	239	500	980	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.05	1250	20241105	27.60	2100	-24.05	20240108	1250	27.60	20241105	2100	-24.05	20240108	1250	27.60	20241105	0.00	N	066830	500	28 억		0	N	N	0	N	00	N