KissMeData/403360/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	161329	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20241231	151313	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20241231	141325	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20241231	131330	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20241231	121327	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20241231	111327	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20241231	101321	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20241231	091324	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20241230	161319	57	100.00	KONEX			N	N	N	N		N	8600	-380	5	-4.23	2040650	245	122.50	9000	9200	8250	10320	7640	8980	8329.18	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	297	71.67	5.84	12	0.01	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20241230	151324	57	100.00	KONEX			N	N	N	N		N	8250	-730	5	-8.13	1997650	240	120.00	9000	9200	8250	10320	7640	8980	8323.54	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	285	68.75	5.60	12	0.01	120.00	1472.00	20000	20240329	-58.75	7800	20241202	5.77	20000	-58.75	20240329	7800	5.77	20241202	20000	-58.75	20240329	7800	5.77	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20241230	141324	57	100.00	KONEX			N	N	N	N		N	9200	220	2	2.45	54200	6	3.00	9000	9200	9000	10320	7640	8980	9033.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	20000	-54.00	20240329	7800	17.95	20241202	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20241230	131325	57	100.00	KONEX			N	N	N	N		N	9200	220	2	2.45	54200	6	3.00	9000	9200	9000	10320	7640	8980	9033.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	20000	-54.00	20240329	7800	17.95	20241202	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20241230	121320	57	100.00	KONEX			N	N	N	N		N	9200	220	2	2.45	54200	6	3.00	9000	9200	9000	10320	7640	8980	9033.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	20000	-54.00	20240329	7800	17.95	20241202	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20241230	111321	57	100.00	KONEX			N	N	N	N		N	9200	220	2	2.45	54200	6	3.00	9000	9200	9000	10320	7640	8980	9033.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	20000	-54.00	20240329	7800	17.95	20241202	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20241230	101320	57	100.00	KONEX			N	N	N	N		N	9200	220	2	2.45	54200	6	3.00	9000	9200	9000	10320	7640	8980	9033.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	317	76.67	6.25	12	0.00	120.00	1472.00	20000	20240329	-54.00	7800	20241202	17.95	20000	-54.00	20240329	7800	17.95	20241202	20000	-54.00	20240329	7800	17.95	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20241230	091324	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	17	1340	500	5380	10	1	3449454	310	74.83	6.10	12	0.00	120.00	1472.00	20000	20240329	-55.10	7800	20241202	15.13	20000	-55.10	20240329	7800	15.13	20241202	20000	-55.10	20240329	7800	15.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20241227	161315	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	1796000	200	1818.18	8980	8980	8980	10350	7650	9000	8980.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	74.83	6.10	12	0.01	120.00	1472.00	20000	20240329	-55.10	7800	20241202	15.13	20000	-55.10	20240329	7800	15.13	20241202	20000	-55.10	20240329	7800	15.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20241227	151315	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	1796000	200	1818.18	8980	8980	8980	10350	7650	9000	8980.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	74.83	6.10	12	0.01	120.00	1472.00	20000	20240329	-55.10	7800	20241202	15.13	20000	-55.10	20240329	7800	15.13	20241202	20000	-55.10	20240329	7800	15.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20241227	141318	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20241227	131315	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20241227	121317	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20241227	111316	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20241227	101315	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20241227	091320	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9133	9066	8933	8866	8733	9100	8900	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20241226	161309	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	97050	11	7.28	8810	9000	8800	10560	7820	9190	8822.73	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20241226	151307	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	97050	11	7.28	8810	9000	8800	10560	7820	9190	8822.73	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20241226	141305	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	97050	11	7.28	8810	9000	8800	10560	7820	9190	8822.73	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20241226	131306	57	100.00	KONEX			N	N	N	N		N	8800	-390	5	-4.24	88050	10	6.62	8810	8810	8800	10560	7820	9190	8805.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20241226	121304	57	100.00	KONEX			N	N	N	N		N	8800	-390	5	-4.24	88050	10	6.62	8810	8810	8800	10560	7820	9190	8805.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20241226	111303	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20241226	101306	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20241226	091302	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20241224	161304	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1387690	151	471.88	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20241224	151304	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1387690	151	471.88	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20241224	141300	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1387690	151	471.88	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20241224	131302	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1387690	151	471.88	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20241224	121304	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1332550	145	453.12	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20241224	111304	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	1332550	145	453.12	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20241224	101302	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20241224	091309	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	17	1370	500	5510	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20241223	161254	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	294080	32	320.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20241223	151257	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	294080	32	320.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20241223	141254	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	294080	32	320.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20241223	131253	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	18380	2	20.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20241223	121257	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	18380	2	20.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20241223	111251	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	10.00	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	317	76.58	6.24	12	0.00	120.00	1472.00	20000	20240329	-54.05	7800	20241202	17.82	20000	-54.05	20240329	7800	17.82	20241202	20000	-54.05	20240329	7800	17.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20241223	101245	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20241223	091251	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9006	9002	8996	8992	8986	9005	8995	17	1350	500	5400	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20241220	161245	57	100.00	KONEX			N	N	N	N		N	9000	200	2	2.27	89930	10	32.26	8990	9000	8990	10120	7480	8800	8993.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20241220	151249	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20241220	141246	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20241220	131246	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20241220	121244	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20241220	111243	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20241220	101245	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20241220	091246	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9333	9066	8733	8466	8133	9200	8600	17	1320	500	5280	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20241219	161240	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20241219	151239	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20241219	141241	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20241219	131240	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20241219	121243	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20241219	111239	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20241219	101232	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	267900	31	7.24	8600	9000	8400	10320	7640	8980	8641.94	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	304	73.33	5.98	12	0.00	120.00	1472.00	20000	20240329	-56.00	7800	20241202	12.82	20000	-56.00	20240329	7800	12.82	20241202	20000	-56.00	20240329	7800	12.82	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20241219	091242	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	94000	11	2.57	8600	9000	8400	10320	7640	8980	8545.45	0.00	0	0	9013	8996	8973	8956	8933	8985	8945	17	1340	500	5380	10	1	3449454	310	75.00	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.00	7800	20241202	15.38	20000	-55.00	20240329	7800	15.38	20241202	20000	-55.00	20240329	7800	15.38	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20241218	161236	57	100.00	KONEX			N	N	N	N		N	8980	80	2	0.90	3842640	428	4280.00	8990	8990	8950	10230	7570	8900	8978.13	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	310	74.83	6.10	12	0.01	120.00	1472.00	20000	20240329	-55.10	7800	20241202	15.13	20000	-55.10	20240329	7800	15.13	20241202	20000	-55.10	20240329	7800	15.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20241218	151240	57	100.00	KONEX			N	N	N	N		N	8980	80	2	0.90	3842640	428	4280.00	8990	8990	8950	10230	7570	8900	8978.13	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	310	74.83	6.10	12	0.01	120.00	1472.00	20000	20240329	-55.10	7800	20241202	15.13	20000	-55.10	20240329	7800	15.13	20241202	20000	-55.10	20240329	7800	15.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20241218	141232	57	100.00	KONEX			N	N	N	N		N	8950	50	2	0.56	250640	28	280.00	8990	8990	8950	10230	7570	8900	8951.43	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	309	74.58	6.08	12	0.00	120.00	1472.00	20000	20240329	-55.25	7800	20241202	14.74	20000	-55.25	20240329	7800	14.74	20241202	20000	-55.25	20240329	7800	14.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20241218	131239	57	100.00	KONEX			N	N	N	N		N	8950	50	2	0.56	179040	20	200.00	8990	8990	8950	10230	7570	8900	8952.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	309	74.58	6.08	12	0.00	120.00	1472.00	20000	20240329	-55.25	7800	20241202	14.74	20000	-55.25	20240329	7800	14.74	20241202	20000	-55.25	20240329	7800	14.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20241218	121231	57	100.00	KONEX			N	N	N	N		N	8950	50	2	0.56	179040	20	200.00	8990	8990	8950	10230	7570	8900	8952.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	309	74.58	6.08	12	0.00	120.00	1472.00	20000	20240329	-55.25	7800	20241202	14.74	20000	-55.25	20240329	7800	14.74	20241202	20000	-55.25	20240329	7800	14.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20241218	111230	57	100.00	KONEX			N	N	N	N		N	8950	50	2	0.56	179040	20	200.00	8990	8990	8950	10230	7570	8900	8952.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	309	74.58	6.08	12	0.00	120.00	1472.00	20000	20240329	-55.25	7800	20241202	14.74	20000	-55.25	20240329	7800	14.74	20241202	20000	-55.25	20240329	7800	14.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20241218	101238	57	100.00	KONEX			N	N	N	N		N	8950	50	2	0.56	161140	18	180.00	8990	8990	8950	10230	7570	8900	8952.22	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	309	74.58	6.08	12	0.00	120.00	1472.00	20000	20240329	-55.25	7800	20241202	14.74	20000	-55.25	20240329	7800	14.74	20241202	20000	-55.25	20240329	7800	14.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20241218	091243	57	100.00	KONEX			N	N	N	N		N	8990	90	2	1.01	8990	1	10.00	8990	8990	8990	10230	7570	8900	8990.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	17	1330	500	5340	10	1	3449454	310	74.92	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.05	7800	20241202	15.26	20000	-55.05	20240329	7800	15.26	20241202	20000	-55.05	20240329	7800	15.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20241217	161233	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20241217	151238	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20241217	141229	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20241217	131223	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20241217	121150	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20241217	111213	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20241217	101219	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20241217	091235	57	100.00	KONEX			N	N	N	N		N	8900	50	2	0.56	89000	10	14.29	8900	8900	8900	10170	7530	8850	8900.00	0.00	0	0	9203	9026	8813	8636	8423	9115	8725	17	1320	500	5310	10	1	3449454	307	74.17	6.05	12	0.00	120.00	1472.00	20000	20240329	-55.50	7800	20241202	14.10	20000	-55.50	20240329	7800	14.10	20241202	20000	-55.50	20240329	7800	14.10	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20241216	161225	57	100.00	KONEX			N	N	N	N		N	8850	110	2	1.26	605370	70	95.89	8790	8990	8600	10050	7430	8740	8648.14	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	305	73.75	6.01	12	0.00	120.00	1472.00	20000	20240329	-55.75	7800	20241202	13.46	20000	-55.75	20240329	7800	13.46	20241202	20000	-55.75	20240329	7800	13.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20241216	151235	57	100.00	KONEX			N	N	N	N		N	8850	110	2	1.26	605370	70	95.89	8790	8990	8600	10050	7430	8740	8648.14	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	305	73.75	6.01	12	0.00	120.00	1472.00	20000	20240329	-55.75	7800	20241202	13.46	20000	-55.75	20240329	7800	13.46	20241202	20000	-55.75	20240329	7800	13.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20241216	141233	57	100.00	KONEX			N	N	N	N		N	8850	110	2	1.26	123520	14	19.18	8790	8990	8790	10050	7430	8740	8822.86	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	305	73.75	6.01	12	0.00	120.00	1472.00	20000	20240329	-55.75	7800	20241202	13.46	20000	-55.75	20240329	7800	13.46	20241202	20000	-55.75	20240329	7800	13.46	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20241216	131235	57	100.00	KONEX			N	N	N	N		N	8940	200	2	2.29	114670	13	17.81	8790	8990	8790	10050	7430	8740	8820.77	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	308	74.50	6.07	12	0.00	120.00	1472.00	20000	20240329	-55.30	7800	20241202	14.62	20000	-55.30	20240329	7800	14.62	20241202	20000	-55.30	20240329	7800	14.62	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20241216	121233	57	100.00	KONEX			N	N	N	N		N	8940	200	2	2.29	114670	13	17.81	8790	8990	8790	10050	7430	8740	8820.77	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	308	74.50	6.07	12	0.00	120.00	1472.00	20000	20240329	-55.30	7800	20241202	14.62	20000	-55.30	20240329	7800	14.62	20241202	20000	-55.30	20240329	7800	14.62	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20241216	111233	57	100.00	KONEX			N	N	N	N		N	8990	250	2	2.86	105730	12	16.44	8790	8990	8790	10050	7430	8740	8810.83	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	310	74.92	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.05	7800	20241202	15.26	20000	-55.05	20240329	7800	15.26	20241202	20000	-55.05	20240329	7800	15.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20241216	101234	57	100.00	KONEX			N	N	N	N		N	8990	250	2	2.86	105730	12	16.44	8790	8990	8790	10050	7430	8740	8810.83	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	310	74.92	6.11	12	0.00	120.00	1472.00	20000	20240329	-55.05	7800	20241202	15.26	20000	-55.05	20240329	7800	15.26	20241202	20000	-55.05	20240329	7800	15.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20241216	091234	57	100.00	KONEX			N	N	N	N		N	8740	0	3	0.00	0	0	0.00	0	0	0	10050	7430	8740	0.00	0.00	0	0	9000	8870	8610	8480	8220	8935	8545	17	1310	500	5240	10	1	3449454	301	72.83	5.94	12	0.00	120.00	1472.00	20000	20240329	-56.30	7800	20241202	12.05	20000	-56.30	20240329	7800	12.05	20241202	20000	-56.30	20240329	7800	12.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20241213	161225	57	100.00	KONEX			N	N	N	N		N	8740	390	2	4.67	624390	73	347.62	8350	8740	8350	9600	7100	8350	8553.29	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	301	72.83	5.94	12	0.00	120.00	1472.00	20000	20240329	-56.30	7800	20241202	12.05	20000	-56.30	20240329	7800	12.05	20241202	20000	-56.30	20240329	7800	12.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20241213	151231	57	100.00	KONEX			N	N	N	N		N	8600	250	2	2.99	615650	72	342.86	8350	8600	8350	9600	7100	8350	8550.69	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	297	71.67	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20241213	141230	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20241213	131232	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20241213	121230	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20241213	111228	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20241213	101221	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20241213	091223	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8416	8382	8366	8332	8316	8375	8325	17	1250	500	5010	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20241212	161228	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	175850	21	44.68	8400	8400	8350	9770	7230	8500	8373.81	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20241212	151222	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	175850	21	44.68	8400	8400	8350	9770	7230	8500	8373.81	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20241212	141219	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	175850	21	44.68	8400	8400	8350	9770	7230	8500	8373.81	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20241212	131208	57	100.00	KONEX			N	N	N	N		N	8350	-150	5	-1.76	175850	21	44.68	8400	8400	8350	9770	7230	8500	8373.81	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	288	69.58	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.25	7800	20241202	7.05	20000	-58.25	20240329	7800	7.05	20241202	20000	-58.25	20240329	7800	7.05	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20241212	121202	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20241212	111213	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20241212	101210	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20241212	091221	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8593	8546	8523	8476	8453	8535	8465	17	1270	500	5100	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20241211	161214	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20241211	151130	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20241211	141223	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20241211	131225	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20241211	121226	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20241211	111221	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20241211	101221	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	400990	47	235.00	8570	8570	8500	9890	7310	8600	8531.70	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	293	70.83	5.77	12	0.00	120.00	1472.00	20000	20240329	-57.50	7800	20241202	8.97	20000	-57.50	20240329	7800	8.97	20241202	20000	-57.50	20240329	7800	8.97	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20241211	091228	57	100.00	KONEX			N	N	N	N		N	8530	-70	5	-0.81	171000	20	100.00	8570	8570	8530	9890	7310	8600	8550.00	0.00	0	0	8740	8670	8530	8460	8320	8705	8495	17	1290	500	5160	10	1	3449454	294	71.08	5.79	12	0.00	120.00	1472.00	20000	20240329	-57.35	7800	20241202	9.36	20000	-57.35	20240329	7800	9.36	20241202	20000	-57.35	20240329	7800	9.36	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20241210	161211	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	169900	20	76.92	8390	8600	8390	9660	7140	8400	8495.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	297	71.67	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20241210	151213	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	169900	20	76.92	8390	8600	8390	9660	7140	8400	8495.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	297	71.67	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20241210	141213	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	169900	20	76.92	8390	8600	8390	9660	7140	8400	8495.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	297	71.67	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.00	7800	20241202	10.26	20000	-57.00	20240329	7800	10.26	20241202	20000	-57.00	20240329	7800	10.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20241210	131215	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20241210	121213	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20241210	111212	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20241210	101214	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20241210	091221	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8333	8266	8133	8500	8300	17	1260	500	5040	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20241209	161209	57	100.00	KONEX			N	N	N	N		N	8400	-190	5	-2.21	213500	26	1300.00	8210	8400	8200	9870	7310	8590	8211.54	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	290	70.00	5.71	12	0.00	120.00	1472.00	20000	20240329	-58.00	7800	20241202	7.69	20000	-58.00	20240329	7800	7.69	20241202	20000	-58.00	20240329	7800	7.69	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20241209	151211	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20241209	141210	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20241209	131215	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20241209	121210	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20241209	111211	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20241209	101207	57	100.00	KONEX			N	N	N	N		N	8200	-390	5	-4.54	205100	25	1250.00	8210	8210	8200	9870	7310	8590	8204.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20241209	091201	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8590	8590	8590	8590	8590	8590	8590	17	1280	500	5150	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20241206	161159	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20241206	151204	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20241206	141201	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20241206	131202	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20241206	121153	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20241206	111152	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	17180	2	0.44	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20241206	101151	57	100.00	KONEX			N	N	N	N		N	8590	40	2	0.47	8590	1	0.22	8590	8590	8590	9830	7270	8550	8590.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	296	71.58	5.84	12	0.00	120.00	1472.00	20000	20240329	-57.05	7800	20241202	10.13	20000	-57.05	20240329	7800	10.13	20241202	20000	-57.05	20240329	7800	10.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20241206	091202	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8576	8562	8556	8542	8536	8560	8540	17	1280	500	5130	10	1	3449454	295	71.25	5.81	12	0.00	120.00	1472.00	20000	20240329	-57.25	7800	20241202	9.62	20000	-57.25	20240329	7800	9.62	20241202	20000	-57.25	20240329	7800	9.62	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20241205	161137	57	100.00	KONEX			N	N	N	N		N	8550	120	2	1.42	3881480	453	59.84	8570	8570	8550	9690	7170	8430	8568.39	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.25	5.81	12	0.01	120.00	1472.00	20000	20240329	-57.25	7800	20241202	9.62	20000	-57.25	20240329	7800	9.62	20241202	20000	-57.25	20240329	7800	9.62	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20241205	151145	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20241205	141129	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20241205	131140	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20241205	121139	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20241205	111138	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20241205	101137	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20241205	091144	57	100.00	KONEX			N	N	N	N		N	8430	0	3	0.00	0	0	0.00	0	0	0	9690	7170	8430	0.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	291	70.25	5.73	12	0.00	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
146	20241204	161117	57	100.00	KONEX			N	N	N	N		N	8430	40	2	0.48	6375170	757	6881.82	8390	8590	8210	9640	7140	8390	8421.62	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.25	5.73	12	0.02	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
147	20241204	151120	57	100.00	KONEX			N	N	N	N		N	8430	40	2	0.48	6375170	757	6881.82	8390	8590	8210	9640	7140	8390	8421.62	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.25	5.73	12	0.02	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
148	20241204	141121	57	100.00	KONEX			N	N	N	N		N	8210	-180	5	-2.15	5793900	688	6254.55	8390	8590	8210	9640	7140	8390	8421.37	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	283	68.42	5.58	12	0.02	120.00	1472.00	20000	20240329	-58.95	7800	20241202	5.26	20000	-58.95	20240329	7800	5.26	20241202	20000	-58.95	20240329	7800	5.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
149	20241204	131115	57	100.00	KONEX			N	N	N	N		N	8210	-180	5	-2.15	5793900	688	6254.55	8390	8590	8210	9640	7140	8390	8421.37	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	283	68.42	5.58	12	0.02	120.00	1472.00	20000	20240329	-58.95	7800	20241202	5.26	20000	-58.95	20240329	7800	5.26	20241202	20000	-58.95	20240329	7800	5.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
150	20241204	121110	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	5119950	606	5509.09	8390	8590	8390	9640	7140	8390	8448.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.02	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
151	20241204	111057	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	5119950	606	5509.09	8390	8590	8390	9640	7140	8390	8448.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.02	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
152	20241204	101100	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	912250	108	981.82	8390	8590	8390	9640	7140	8390	8446.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.00	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
153	20241204	091122	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
154	20241203	161206	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	90340	11	2.94	8190	8390	8190	9430	6970	8200	8212.73	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
155	20241203	151254	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	90340	11	2.94	8190	8390	8190	9430	6970	8200	8212.73	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
156	20241203	141229	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	81950	10	2.67	8190	8200	8190	9430	6970	8200	8195.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
157	20241203	131227	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	81950	10	2.67	8190	8200	8190	9430	6970	8200	8195.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
158	20241203	121247	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	8190	1	0.27	8190	8190	8190	9430	6970	8200	8190.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.25	5.56	12	0.00	120.00	1472.00	20000	20240329	-59.05	7800	20241202	5.00	20000	-59.05	20240329	7800	5.00	20241202	20000	-59.05	20240329	7800	5.00	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
159	20241203	111218	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
160	20241203	101206	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
161	20241203	091155	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
162	20241202	161137	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
163	20241202	151350	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
164	20241202	141239	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
165	20241202	131151	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
166	20241202	121221	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
167	20241202	111117	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
168	20241202	101129	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-340	5	-4.08	2525420	323	254.33	8340	8340	7800	9590	7090	8340	7818.64	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	276	66.67	5.43	12	0.01	120.00	1472.00	20000	20240329	-60.00	7800	20241202	2.56	20000	-60.00	20240329	7800	2.56	20241202	20000	-60.00	20240329	7800	2.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
169	20241202	091123	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	0.00	N	403360	500	17 억		0	N	N	0	N	00	N