KissMeData/234070/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	161052	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20241231	151037	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20241231	141052	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20241231	131053	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20241231	121051	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20241231	111051	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20241231	101045	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20241231	091047	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20241230	161045	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20241230	151049	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20241230	141049	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20241230	131050	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20241230	121045	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20241230	111048	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20241230	101047	57	100.00	KONEX			N	N	N	N		N	1128	-21	5	-1.83	1128	1	8.33	1128	1128	1128	1321	977	1149	1128.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	78	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.94	728	20241202	54.95	1977	-42.94	20240510	728	54.95	20241202	1977	-42.94	20240510	728	54.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20241230	091049	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	0	0	0.00	0	0	0	1321	977	1149	0.00	0.00	0	0	1396	1272	1140	1016	884	1206	950	35	172	500	680	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.88	728	20241202	57.83	1977	-41.88	20240510	728	57.83	20241202	1977	-41.88	20240510	728	57.83	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20241227	161043	57	100.00	KONEX			N	N	N	N		N	1149	49	2	4.45	12870	12	3.96	1264	1264	1008	1265	935	1100	1072.50	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	80	1.66	0.16	12	0.00	694.00	7256.00	1977	20240510	-41.88	728	20241202	57.83	1977	-41.88	20240510	728	57.83	20241202	1977	-41.88	20240510	728	57.83	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20241227	151042	57	100.00	KONEX			N	N	N	N		N	1244	144	2	13.09	10572	10	3.30	1264	1264	1008	1265	935	1100	1057.20	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.08	728	20241202	70.88	1977	-37.08	20240510	728	70.88	20241202	1977	-37.08	20240510	728	70.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20241227	141045	57	100.00	KONEX			N	N	N	N		N	1244	144	2	13.09	10572	10	3.30	1264	1264	1008	1265	935	1100	1057.20	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.08	728	20241202	70.88	1977	-37.08	20240510	728	70.88	20241202	1977	-37.08	20240510	728	70.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20241227	131043	57	100.00	KONEX			N	N	N	N		N	1244	144	2	13.09	10572	10	3.30	1264	1264	1008	1265	935	1100	1057.20	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.08	728	20241202	70.88	1977	-37.08	20240510	728	70.88	20241202	1977	-37.08	20240510	728	70.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20241227	121045	57	100.00	KONEX			N	N	N	N		N	1244	144	2	13.09	10572	10	3.30	1264	1264	1008	1265	935	1100	1057.20	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.08	728	20241202	70.88	1977	-37.08	20240510	728	70.88	20241202	1977	-37.08	20240510	728	70.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20241227	111042	57	100.00	KONEX			N	N	N	N		N	1244	144	2	13.09	10572	10	3.30	1264	1264	1008	1265	935	1100	1057.20	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.08	728	20241202	70.88	1977	-37.08	20240510	728	70.88	20241202	1977	-37.08	20240510	728	70.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20241227	101040	57	100.00	KONEX			N	N	N	N		N	1264	164	2	14.91	1264	1	0.33	1264	1264	1264	1265	935	1100	1264.00	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1977	-36.06	20240510	728	73.63	20241202	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20241227	091046	57	100.00	KONEX			N	N	N	N		N	1264	164	2	14.91	1264	1	0.33	1264	1264	1264	1265	935	1100	1264.00	0.00	0	0	1541	1320	1184	963	827	1252	895	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1977	-36.06	20240510	728	73.63	20241202	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20241226	161037	57	100.00	KONEX			N	N	N	N		N	1100	-124	5	-10.13	318310	303	42.80	1405	1405	1048	1407	1041	1224	1050.53	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20241226	151035	57	100.00	KONEX			N	N	N	N		N	1100	-124	5	-10.13	318310	303	42.80	1405	1405	1048	1407	1041	1224	1050.53	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20241226	141033	57	100.00	KONEX			N	N	N	N		N	1100	-124	5	-10.13	318310	303	42.80	1405	1405	1048	1407	1041	1224	1050.53	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20241226	131035	57	100.00	KONEX			N	N	N	N		N	1405	181	2	14.79	2810	2	0.28	1405	1405	1405	1407	1041	1224	1405.00	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	97	2.02	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.93	728	20241202	92.99	1977	-28.93	20240510	728	92.99	20241202	1977	-28.93	20240510	728	92.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20241226	121033	57	100.00	KONEX			N	N	N	N		N	1405	181	2	14.79	2810	2	0.28	1405	1405	1405	1407	1041	1224	1405.00	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	97	2.02	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.93	728	20241202	92.99	1977	-28.93	20240510	728	92.99	20241202	1977	-28.93	20240510	728	92.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20241226	111031	57	100.00	KONEX			N	N	N	N		N	1405	181	2	14.79	2810	2	0.28	1405	1405	1405	1407	1041	1224	1405.00	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	97	2.02	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.93	728	20241202	92.99	1977	-28.93	20240510	728	92.99	20241202	1977	-28.93	20240510	728	92.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20241226	101035	57	100.00	KONEX			N	N	N	N		N	1405	181	2	14.79	2810	2	0.28	1405	1405	1405	1407	1041	1224	1405.00	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	97	2.02	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.93	728	20241202	92.99	1977	-28.93	20240510	728	92.99	20241202	1977	-28.93	20240510	728	92.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20241226	091035	57	100.00	KONEX			N	N	N	N		N	1405	181	2	14.79	2810	2	0.28	1405	1405	1405	1407	1041	1224	1405.00	0.00	0	0	1388	1305	1153	1070	918	1230	995	35	183	500	730	1	1	6938482	97	2.02	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.93	728	20241202	92.99	1977	-28.93	20240510	728	92.99	20241202	1977	-28.93	20240510	728	92.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20241224	161033	57	100.00	KONEX			N	N	N	N		N	1224	148	2	13.75	715465	708	70.45	1236	1236	1001	1237	915	1076	1010.54	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.76	0.17	12	0.01	694.00	7256.00	1977	20240510	-38.09	728	20241202	68.13	1977	-38.09	20240510	728	68.13	20241202	1977	-38.09	20240510	728	68.13	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20241224	151033	57	100.00	KONEX			N	N	N	N		N	1226	150	2	13.94	688537	686	68.26	1236	1236	1001	1237	915	1076	1003.70	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.99	728	20241202	68.41	1977	-37.99	20240510	728	68.41	20241202	1977	-37.99	20240510	728	68.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20241224	141031	57	100.00	KONEX			N	N	N	N		N	1226	150	2	13.94	688537	686	68.26	1236	1236	1001	1237	915	1076	1003.70	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.99	728	20241202	68.41	1977	-37.99	20240510	728	68.41	20241202	1977	-37.99	20240510	728	68.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20241224	131032	57	100.00	KONEX			N	N	N	N		N	1226	150	2	13.94	688537	686	68.26	1236	1236	1001	1237	915	1076	1003.70	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.99	728	20241202	68.41	1977	-37.99	20240510	728	68.41	20241202	1977	-37.99	20240510	728	68.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20241224	121032	57	100.00	KONEX			N	N	N	N		N	1226	150	2	13.94	688537	686	68.26	1236	1236	1001	1237	915	1076	1003.70	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.99	728	20241202	68.41	1977	-37.99	20240510	728	68.41	20241202	1977	-37.99	20240510	728	68.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20241224	111034	57	100.00	KONEX			N	N	N	N		N	1226	150	2	13.94	688537	686	68.26	1236	1236	1001	1237	915	1076	1003.70	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.99	728	20241202	68.41	1977	-37.99	20240510	728	68.41	20241202	1977	-37.99	20240510	728	68.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20241224	101032	57	100.00	KONEX			N	N	N	N		N	1236	160	2	14.87	2472	2	0.20	1236	1236	1236	1237	915	1076	1236.00	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.48	728	20241202	69.78	1977	-37.48	20240510	728	69.78	20241202	1977	-37.48	20240510	728	69.78	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20241224	091038	57	100.00	KONEX			N	N	N	N		N	1236	160	2	14.87	2472	2	0.20	1236	1236	1236	1237	915	1076	1236.00	0.00	0	0	1556	1316	1194	954	832	1255	893	35	161	500	640	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.48	728	20241202	69.78	1977	-37.48	20240510	728	69.78	20241202	1977	-37.48	20240510	728	69.78	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20241223	161023	57	100.00	KONEX			N	N	N	N		N	1076	-177	5	-14.13	1078487	1005	14357.14	1434	1434	1072	1440	1066	1253	1073.12	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	75	1.55	0.15	12	0.01	694.00	7256.00	1977	20240510	-45.57	728	20241202	47.80	1977	-45.57	20240510	728	47.80	20241202	1977	-45.57	20240510	728	47.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20241223	151030	57	100.00	KONEX			N	N	N	N		N	1268	15	2	1.20	1077411	1004	14342.86	1434	1434	1072	1440	1066	1253	1073.12	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.83	0.17	12	0.01	694.00	7256.00	1977	20240510	-35.86	728	20241202	74.18	1977	-35.86	20240510	728	74.18	20241202	1977	-35.86	20240510	728	74.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20241223	141024	57	100.00	KONEX			N	N	N	N		N	1275	22	2	1.76	4143	3	42.86	1434	1434	1275	1440	1066	1253	1381.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.51	728	20241202	75.14	1977	-35.51	20240510	728	75.14	20241202	1977	-35.51	20240510	728	75.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20241223	131024	57	100.00	KONEX			N	N	N	N		N	1275	22	2	1.76	4143	3	42.86	1434	1434	1275	1440	1066	1253	1381.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.51	728	20241202	75.14	1977	-35.51	20240510	728	75.14	20241202	1977	-35.51	20240510	728	75.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20241223	121026	57	100.00	KONEX			N	N	N	N		N	1275	22	2	1.76	4143	3	42.86	1434	1434	1275	1440	1066	1253	1381.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.51	728	20241202	75.14	1977	-35.51	20240510	728	75.14	20241202	1977	-35.51	20240510	728	75.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20241223	111024	57	100.00	KONEX			N	N	N	N		N	1275	22	2	1.76	4143	3	42.86	1434	1434	1275	1440	1066	1253	1381.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.51	728	20241202	75.14	1977	-35.51	20240510	728	75.14	20241202	1977	-35.51	20240510	728	75.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20241223	101018	57	100.00	KONEX			N	N	N	N		N	1275	22	2	1.76	4143	3	42.86	1434	1434	1275	1440	1066	1253	1381.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	1977	20240510	-35.51	728	20241202	75.14	1977	-35.51	20240510	728	75.14	20241202	1977	-35.51	20240510	728	75.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20241223	091022	57	100.00	KONEX			N	N	N	N		N	1434	181	2	14.45	2868	2	28.57	1434	1434	1434	1440	1066	1253	1434.00	0.00	0	0	1435	1343	1172	1080	909	1258	995	35	187	500	750	1	1	6938482	99	2.07	0.20	12	0.00	694.00	7256.00	1977	20240510	-27.47	728	20241202	96.98	1977	-27.47	20240510	728	96.98	20241202	1977	-27.47	20240510	728	96.98	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20241220	161018	57	100.00	KONEX			N	N	N	N		N	1253	152	2	13.81	8384	7	0.17	1264	1264	1001	1266	936	1101	1197.71	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.62	728	20241202	72.12	1977	-36.62	20240510	728	72.12	20241202	1977	-36.62	20240510	728	72.12	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20241220	151022	57	100.00	KONEX			N	N	N	N		N	1254	153	2	13.90	5878	5	0.12	1264	1264	1001	1266	936	1101	1175.60	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.57	728	20241202	72.25	1977	-36.57	20240510	728	72.25	20241202	1977	-36.57	20240510	728	72.25	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20241220	141019	57	100.00	KONEX			N	N	N	N		N	1254	153	2	13.90	5878	5	0.12	1264	1264	1001	1266	936	1101	1175.60	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.57	728	20241202	72.25	1977	-36.57	20240510	728	72.25	20241202	1977	-36.57	20240510	728	72.25	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20241220	131018	57	100.00	KONEX			N	N	N	N		N	1254	153	2	13.90	5878	5	0.12	1264	1264	1001	1266	936	1101	1175.60	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.57	728	20241202	72.25	1977	-36.57	20240510	728	72.25	20241202	1977	-36.57	20240510	728	72.25	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20241220	121017	57	100.00	KONEX			N	N	N	N		N	1001	-100	5	-9.08	4624	4	0.09	1264	1264	1001	1266	936	1101	1156.00	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.37	728	20241202	37.50	1977	-49.37	20240510	728	37.50	20241202	1977	-49.37	20240510	728	37.50	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20241220	111017	57	100.00	KONEX			N	N	N	N		N	1258	157	2	14.26	3623	3	0.07	1264	1264	1101	1266	936	1101	1207.67	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.37	728	20241202	72.80	1977	-36.37	20240510	728	72.80	20241202	1977	-36.37	20240510	728	72.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20241220	101019	57	100.00	KONEX			N	N	N	N		N	1264	163	2	14.80	1264	1	0.02	1264	1264	1264	1266	936	1101	1264.00	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1977	-36.06	20240510	728	73.63	20241202	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20241220	091020	57	100.00	KONEX			N	N	N	N		N	1264	163	2	14.80	1264	1	0.02	1264	1264	1264	1266	936	1101	1264.00	0.00	0	0	1315	1208	1151	1044	987	1261	1097	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1977	-36.06	20240510	728	73.63	20241202	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20241219	161015	57	100.00	KONEX			N	N	N	N		N	1101	1	2	0.09	4646389	4241	20.84	1094	1258	1094	1265	935	1100	1095.59	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.06	694.00	7256.00	1977	20240510	-44.31	728	20241202	51.24	1977	-44.31	20240510	728	51.24	20241202	1977	-44.31	20240510	728	51.24	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20241219	151014	57	100.00	KONEX			N	N	N	N		N	1258	158	2	14.36	4645288	4240	20.84	1094	1258	1094	1265	935	1100	1095.59	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.06	694.00	7256.00	1977	20240510	-36.37	728	20241202	72.80	1977	-36.37	20240510	728	72.80	20241202	1977	-36.37	20240510	728	72.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20241219	141016	57	100.00	KONEX			N	N	N	N		N	1258	158	2	14.36	4645288	4240	20.84	1094	1258	1094	1265	935	1100	1095.59	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.06	694.00	7256.00	1977	20240510	-36.37	728	20241202	72.80	1977	-36.37	20240510	728	72.80	20241202	1977	-36.37	20240510	728	72.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20241219	131014	57	100.00	KONEX			N	N	N	N		N	1258	158	2	14.36	4641671	4237	20.82	1094	1258	1094	1265	935	1100	1095.51	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.06	694.00	7256.00	1977	20240510	-36.37	728	20241202	72.80	1977	-36.37	20240510	728	72.80	20241202	1977	-36.37	20240510	728	72.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20241219	121017	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	4640413	4236	20.82	1094	1100	1094	1265	935	1100	1095.47	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.06	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20241219	111013	57	100.00	KONEX			N	N	N	N		N	1095	-5	5	-0.45	3310463	3026	14.87	1094	1095	1094	1265	935	1100	1094.01	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.04	694.00	7256.00	1977	20240510	-44.61	728	20241202	50.41	1977	-44.61	20240510	728	50.41	20241202	1977	-44.61	20240510	728	50.41	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20241219	101006	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20241219	091016	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1408	1254	1104	950	800	1179	875	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20241218	161010	57	100.00	KONEX			N	N	N	N		N	1100	-4	5	-0.36	20396322	20348	67.72	1258	1258	954	1269	939	1104	1002.37	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.29	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20241218	151015	57	100.00	KONEX			N	N	N	N		N	1100	-4	5	-0.36	20396322	20348	67.72	1258	1258	954	1269	939	1104	1002.37	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.29	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20241218	141012	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	12346	11	0.04	1258	1258	954	1269	939	1104	1122.36	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.16	728	20241202	51.65	1977	-44.16	20240510	728	51.65	20241202	1977	-44.16	20240510	728	51.65	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20241218	131014	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	12346	11	0.04	1258	1258	954	1269	939	1104	1122.36	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.16	728	20241202	51.65	1977	-44.16	20240510	728	51.65	20241202	1977	-44.16	20240510	728	51.65	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20241218	121006	57	100.00	KONEX			N	N	N	N		N	1104	0	3	0.00	12346	11	0.04	1258	1258	954	1269	939	1104	1122.36	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	1977	20240510	-44.16	728	20241202	51.65	1977	-44.16	20240510	728	51.65	20241202	1977	-44.16	20240510	728	51.65	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20241218	111013	57	100.00	KONEX			N	N	N	N		N	1249	145	2	13.13	11242	10	0.03	1258	1258	954	1269	939	1104	1124.20	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.82	728	20241202	71.57	1977	-36.82	20240510	728	71.57	20241202	1977	-36.82	20240510	728	71.57	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20241218	101014	57	100.00	KONEX			N	N	N	N		N	1256	152	2	13.77	6981	6	0.02	1258	1258	954	1269	939	1104	1163.50	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.47	728	20241202	72.53	1977	-36.47	20240510	728	72.53	20241202	1977	-36.47	20240510	728	72.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20241218	091017	57	100.00	KONEX			N	N	N	N		N	954	-150	5	-13.59	3468	3	0.01	1258	1258	954	1269	939	1104	1156.00	0.00	0	0	1493	1298	1163	968	833	1231	901	35	165	500	660	1	1	6938482	66	1.37	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.75	728	20241202	31.04	1977	-51.75	20240510	728	31.04	20241202	1977	-51.75	20240510	728	31.04	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20241217	161009	57	100.00	KONEX			N	N	N	N		N	1104	-101	5	-8.38	33023158	30048	189.41	1358	1358	1028	1385	1025	1205	1099.01	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	77	1.59	0.15	12	0.43	694.00	7256.00	1977	20240510	-44.16	728	20241202	51.65	1977	-44.16	20240510	728	51.65	20241202	1977	-44.16	20240510	728	51.65	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20241217	151013	57	100.00	KONEX			N	N	N	N		N	1105	-100	5	-8.30	33022054	30047	189.40	1358	1358	1028	1385	1025	1205	1099.01	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	77	1.59	0.15	12	0.43	694.00	7256.00	1977	20240510	-44.11	728	20241202	51.79	1977	-44.11	20240510	728	51.79	20241202	1977	-44.11	20240510	728	51.79	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20241217	141004	57	100.00	KONEX			N	N	N	N		N	1105	-100	5	-8.30	33022054	30047	189.40	1358	1358	1028	1385	1025	1205	1099.01	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	77	1.59	0.15	12	0.43	694.00	7256.00	1977	20240510	-44.11	728	20241202	51.79	1977	-44.11	20240510	728	51.79	20241202	1977	-44.11	20240510	728	51.79	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20241217	131001	57	100.00	KONEX			N	N	N	N		N	1105	-100	5	-8.30	28140284	25605	161.40	1358	1358	1028	1385	1025	1205	1099.02	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	77	1.59	0.15	12	0.37	694.00	7256.00	1977	20240510	-44.11	728	20241202	51.79	1977	-44.11	20240510	728	51.79	20241202	1977	-44.11	20240510	728	51.79	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20241217	120939	57	100.00	KONEX			N	N	N	N		N	1099	-106	5	-8.80	6158074	5603	35.32	1358	1358	1028	1385	1025	1205	1099.07	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	76	1.58	0.15	12	0.08	694.00	7256.00	1977	20240510	-44.41	728	20241202	50.96	1977	-44.41	20240510	728	50.96	20241202	1977	-44.41	20240510	728	50.96	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20241217	110948	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	2563	2	0.01	1358	1358	1205	1385	1025	1205	1281.50	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.05	728	20241202	65.52	1977	-39.05	20240510	728	65.52	20241202	1977	-39.05	20240510	728	65.52	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20241217	100957	57	100.00	KONEX			N	N	N	N		N	1358	153	2	12.70	1358	1	0.01	1358	1358	1358	1385	1025	1205	1358.00	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.31	728	20241202	86.54	1977	-31.31	20240510	728	86.54	20241202	1977	-31.31	20240510	728	86.54	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20241217	091011	57	100.00	KONEX			N	N	N	N		N	1358	153	2	12.70	1358	1	0.01	1358	1358	1358	1385	1025	1205	1358.00	0.00	0	0	1329	1267	1170	1108	1011	1218	1059	35	180	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	1977	20240510	-31.31	728	20241202	86.54	1977	-31.31	20240510	728	86.54	20241202	1977	-31.31	20240510	728	86.54	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20241216	161001	57	100.00	KONEX			N	N	N	N		N	1205	132	2	12.30	17410605	15864	5068.37	1232	1232	1073	1233	913	1073	1097.49	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	84	1.74	0.17	12	0.23	694.00	7256.00	1977	20240510	-39.05	728	20241202	65.52	1977	-39.05	20240510	728	65.52	20241202	1977	-39.05	20240510	728	65.52	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20241216	151010	57	100.00	KONEX			N	N	N	N		N	1205	132	2	12.30	17410605	15864	5068.37	1232	1232	1073	1233	913	1073	1097.49	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	84	1.74	0.17	12	0.23	694.00	7256.00	1977	20240510	-39.05	728	20241202	65.52	1977	-39.05	20240510	728	65.52	20241202	1977	-39.05	20240510	728	65.52	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20241216	141009	57	100.00	KONEX			N	N	N	N		N	1100	27	2	2.52	6407290	5862	1872.84	1232	1232	1073	1233	913	1073	1093.02	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	76	1.59	0.15	12	0.08	694.00	7256.00	1977	20240510	-44.36	728	20241202	51.10	1977	-44.36	20240510	728	51.10	20241202	1977	-44.36	20240510	728	51.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20241216	131011	57	100.00	KONEX			N	N	N	N		N	1228	155	2	14.45	3362260	3094	988.50	1232	1232	1073	1233	913	1073	1086.70	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	85	1.77	0.17	12	0.04	694.00	7256.00	1977	20240510	-37.89	728	20241202	68.68	1977	-37.89	20240510	728	68.68	20241202	1977	-37.89	20240510	728	68.68	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20241216	121009	57	100.00	KONEX			N	N	N	N		N	1228	155	2	14.45	3362260	3094	988.50	1232	1232	1073	1233	913	1073	1086.70	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	85	1.77	0.17	12	0.04	694.00	7256.00	1977	20240510	-37.89	728	20241202	68.68	1977	-37.89	20240510	728	68.68	20241202	1977	-37.89	20240510	728	68.68	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20241216	111009	57	100.00	KONEX			N	N	N	N		N	1229	156	2	14.54	3264192	3003	959.42	1232	1232	1073	1233	913	1073	1086.98	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	85	1.77	0.17	12	0.04	694.00	7256.00	1977	20240510	-37.84	728	20241202	68.82	1977	-37.84	20240510	728	68.82	20241202	1977	-37.84	20240510	728	68.82	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20241216	101009	57	100.00	KONEX			N	N	N	N		N	1231	158	2	14.73	1075463	1002	320.13	1232	1232	1073	1233	913	1073	1073.32	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	85	1.77	0.17	12	0.01	694.00	7256.00	1977	20240510	-37.73	728	20241202	69.09	1977	-37.73	20240510	728	69.09	20241202	1977	-37.73	20240510	728	69.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20241216	091009	57	100.00	KONEX			N	N	N	N		N	1232	159	2	14.82	1232	1	0.32	1232	1232	1232	1233	913	1073	1232.00	0.00	0	0	1127	1100	1046	1019	965	1113	1032	35	160	500	640	1	1	6938482	85	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.68	728	20241202	69.23	1977	-37.68	20240510	728	69.23	20241202	1977	-37.68	20240510	728	69.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20241213	161001	57	100.00	KONEX			N	N	N	N		N	1073	-1	5	-0.09	313630	313	10.38	1073	1073	992	1235	913	1074	1002.01	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1977	-45.73	20240510	728	47.39	20241202	1977	-45.73	20240510	728	47.39	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20241213	151007	57	100.00	KONEX			N	N	N	N		N	1073	-1	5	-0.09	313630	313	10.38	1073	1073	992	1235	913	1074	1002.01	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1977	-45.73	20240510	728	47.39	20241202	1977	-45.73	20240510	728	47.39	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20241213	141007	57	100.00	KONEX			N	N	N	N		N	1073	-1	5	-0.09	313630	313	10.38	1073	1073	992	1235	913	1074	1002.01	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1977	-45.73	20240510	728	47.39	20241202	1977	-45.73	20240510	728	47.39	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20241213	131007	57	100.00	KONEX			N	N	N	N		N	1073	-1	5	-0.09	313630	313	10.38	1073	1073	992	1235	913	1074	1002.01	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1977	-45.73	20240510	728	47.39	20241202	1977	-45.73	20240510	728	47.39	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20241213	121008	57	100.00	KONEX			N	N	N	N		N	992	-82	5	-7.64	11208	11	0.36	1073	1073	992	1235	913	1074	1018.91	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	69	1.43	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.82	728	20241202	36.26	1977	-49.82	20240510	728	36.26	20241202	1977	-49.82	20240510	728	36.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20241213	111005	57	100.00	KONEX			N	N	N	N		N	1073	-1	5	-0.09	1073	1	0.03	1073	1073	1073	1235	913	1074	1073.00	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	74	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.73	728	20241202	47.39	1977	-45.73	20240510	728	47.39	20241202	1977	-45.73	20240510	728	47.39	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20241213	100958	57	100.00	KONEX			N	N	N	N		N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.68	728	20241202	47.53	1977	-45.68	20240510	728	47.53	20241202	1977	-45.68	20240510	728	47.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20241213	091007	57	100.00	KONEX			N	N	N	N		N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1356	1215	1088	947	820	1151	883	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.68	728	20241202	47.53	1977	-45.68	20240510	728	47.53	20241202	1977	-45.68	20240510	728	47.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20241212	161007	57	100.00	KONEX			N	N	N	N		N	1074	-4	5	-0.37	3132164	3016	21.17	1229	1229	961	1239	917	1078	1038.52	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.04	694.00	7256.00	1977	20240510	-45.68	728	20241202	47.53	1977	-45.68	20240510	728	47.53	20241202	1977	-45.68	20240510	728	47.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20241212	151000	57	100.00	KONEX			N	N	N	N		N	1059	-19	5	-1.76	496547	493	3.46	1229	1229	961	1239	917	1078	1007.19	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	73	1.53	0.15	12	0.01	694.00	7256.00	1977	20240510	-46.43	728	20241202	45.47	1977	-46.43	20240510	728	45.47	20241202	1977	-46.43	20240510	728	45.47	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20241212	140959	57	100.00	KONEX			N	N	N	N		N	1059	-19	5	-1.76	496547	493	3.46	1229	1229	961	1239	917	1078	1007.19	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	73	1.53	0.15	12	0.01	694.00	7256.00	1977	20240510	-46.43	728	20241202	45.47	1977	-46.43	20240510	728	45.47	20241202	1977	-46.43	20240510	728	45.47	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20241212	130946	57	100.00	KONEX			N	N	N	N		N	1078	0	3	0.00	207188	192	1.35	1229	1229	1077	1239	917	1078	1079.10	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.47	728	20241202	48.08	1977	-45.47	20240510	728	48.08	20241202	1977	-45.47	20240510	728	48.08	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20241212	120942	57	100.00	KONEX			N	N	N	N		N	1078	0	3	0.00	207188	192	1.35	1229	1229	1077	1239	917	1078	1079.10	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.47	728	20241202	48.08	1977	-45.47	20240510	728	48.08	20241202	1977	-45.47	20240510	728	48.08	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20241212	110953	57	100.00	KONEX			N	N	N	N		N	1078	0	3	0.00	207188	192	1.35	1229	1229	1077	1239	917	1078	1079.10	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.47	728	20241202	48.08	1977	-45.47	20240510	728	48.08	20241202	1977	-45.47	20240510	728	48.08	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20241212	100951	57	100.00	KONEX			N	N	N	N		N	1078	0	3	0.00	207188	192	1.35	1229	1229	1077	1239	917	1078	1079.10	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	75	1.55	0.15	12	0.00	694.00	7256.00	1977	20240510	-45.47	728	20241202	48.08	1977	-45.47	20240510	728	48.08	20241202	1977	-45.47	20240510	728	48.08	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20241212	091000	57	100.00	KONEX			N	N	N	N		N	1229	151	2	14.01	2458	2	0.01	1229	1229	1229	1239	917	1078	1229.00	0.00	0	0	1213	1145	1071	1003	929	1179	1037	35	161	500	640	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.84	728	20241202	68.82	1977	-37.84	20240510	728	68.82	20241202	1977	-37.84	20240510	728	68.82	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20241211	160953	57	100.00	KONEX			N	N	N	N		N	1078	80	2	8.02	14287739	14248	136.99	1000	1139	997	1147	849	998	1002.79	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	75	1.55	0.15	12	0.21	694.00	7256.00	1977	20240510	-45.47	728	20241202	48.08	1977	-45.47	20240510	728	48.08	20241202	1977	-45.47	20240510	728	48.08	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20241211	150941	57	100.00	KONEX			N	N	N	N		N	1079	81	2	8.12	14268335	14230	136.81	1000	1139	997	1147	849	998	1002.69	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	75	1.55	0.15	12	0.21	694.00	7256.00	1977	20240510	-45.42	728	20241202	48.21	1977	-45.42	20240510	728	48.21	20241202	1977	-45.42	20240510	728	48.21	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20241211	141000	57	100.00	KONEX			N	N	N	N		N	1005	7	2	0.70	13663656	13629	131.04	1000	1139	997	1147	849	998	1002.54	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	70	1.45	0.14	12	0.20	694.00	7256.00	1977	20240510	-49.17	728	20241202	38.05	1977	-49.17	20240510	728	38.05	20241202	1977	-49.17	20240510	728	38.05	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20241211	131002	57	100.00	KONEX			N	N	N	N		N	1001	3	2	0.30	12257577	12228	117.57	1000	1139	997	1147	849	998	1002.42	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	69	1.44	0.14	12	0.18	694.00	7256.00	1977	20240510	-49.37	728	20241202	37.50	1977	-49.37	20240510	728	37.50	20241202	1977	-49.37	20240510	728	37.50	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20241211	121003	57	100.00	KONEX			N	N	N	N		N	1139	141	2	14.13	10211276	10181	97.88	1000	1139	997	1147	849	998	1002.97	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	79	1.64	0.16	12	0.15	694.00	7256.00	1977	20240510	-42.39	728	20241202	56.46	1977	-42.39	20240510	728	56.46	20241202	1977	-42.39	20240510	728	56.46	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20241211	110959	57	100.00	KONEX			N	N	N	N		N	1139	141	2	14.13	10211276	10181	97.88	1000	1139	997	1147	849	998	1002.97	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	79	1.64	0.16	12	0.15	694.00	7256.00	1977	20240510	-42.39	728	20241202	56.46	1977	-42.39	20240510	728	56.46	20241202	1977	-42.39	20240510	728	56.46	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20241211	101001	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	1999	2	0.02	1000	1000	999	1147	849	998	999.50	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20241211	091005	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	1000	1	0.01	1000	1000	1000	1147	849	998	1000.00	0.00	0	0	1030	1013	982	965	934	998	950	35	149	500	590	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.42	728	20241202	37.36	1977	-49.42	20240510	728	37.36	20241202	1977	-49.42	20240510	728	37.36	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20241210	160951	57	100.00	KONEX			N	N	N	N		N	998	9	2	0.91	10351002	10401	170.90	999	999	951	1137	841	989	995.19	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	69	1.44	0.14	12	0.15	694.00	7256.00	1977	20240510	-49.52	728	20241202	37.09	1977	-49.52	20240510	728	37.09	20241202	1977	-49.52	20240510	728	37.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20241210	150954	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	8880004	8900	146.24	999	999	951	1137	841	989	997.75	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	69	1.44	0.14	12	0.13	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20241210	140953	57	100.00	KONEX			N	N	N	N		N	955	-34	5	-3.44	11786	12	0.20	999	999	955	1137	841	989	982.17	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	66	1.38	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.69	728	20241202	31.18	1977	-51.69	20240510	728	31.18	20241202	1977	-51.69	20240510	728	31.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20241210	130954	57	100.00	KONEX			N	N	N	N		N	955	-34	5	-3.44	11786	12	0.20	999	999	955	1137	841	989	982.17	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	66	1.38	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.69	728	20241202	31.18	1977	-51.69	20240510	728	31.18	20241202	1977	-51.69	20240510	728	31.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20241210	120953	57	100.00	KONEX			N	N	N	N		N	955	-34	5	-3.44	11786	12	0.20	999	999	955	1137	841	989	982.17	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	66	1.38	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.69	728	20241202	31.18	1977	-51.69	20240510	728	31.18	20241202	1977	-51.69	20240510	728	31.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20241210	110952	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	10831	11	0.18	999	999	959	1137	841	989	984.64	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.57	728	20241202	36.95	1977	-49.57	20240510	728	36.95	20241202	1977	-49.57	20240510	728	36.95	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20241210	100953	57	100.00	KONEX			N	N	N	N		N	961	-28	5	-2.83	5921	6	0.10	999	999	961	1137	841	989	986.83	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	67	1.38	0.13	12	0.00	694.00	7256.00	1977	20240510	-51.39	728	20241202	32.01	1977	-51.39	20240510	728	32.01	20241202	1977	-51.39	20240510	728	32.01	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20241210	091000	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	999	1	0.02	999	999	999	1137	841	989	999.00	0.00	0	0	1183	1086	1022	925	861	1054	893	35	148	500	590	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20241209	160950	57	100.00	KONEX			N	N	N	N		N	989	4	2	0.41	5992272	6086	16.18	1119	1119	958	1132	838	985	984.60	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	69	1.43	0.14	12	0.09	694.00	7256.00	1977	20240510	-49.97	728	20241202	35.85	1977	-49.97	20240510	728	35.85	20241202	1977	-49.97	20240510	728	35.85	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20241209	150951	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	5991283	6085	16.17	1119	1119	958	1132	838	985	984.60	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	68	1.42	0.14	12	0.09	694.00	7256.00	1977	20240510	-50.18	728	20241202	35.30	1977	-50.18	20240510	728	35.30	20241202	1977	-50.18	20240510	728	35.30	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20241209	140952	57	100.00	KONEX			N	N	N	N		N	990	5	2	0.51	2827512	2882	7.66	1119	1119	958	1132	838	985	981.09	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	69	1.43	0.14	12	0.04	694.00	7256.00	1977	20240510	-49.92	728	20241202	35.99	1977	-49.92	20240510	728	35.99	20241202	1977	-49.92	20240510	728	35.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20241209	130955	57	100.00	KONEX			N	N	N	N		N	994	9	2	0.91	1440500	1467	3.90	1119	1119	958	1132	838	985	981.94	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	69	1.43	0.14	12	0.02	694.00	7256.00	1977	20240510	-49.72	728	20241202	36.54	1977	-49.72	20240510	728	36.54	20241202	1977	-49.72	20240510	728	36.54	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20241209	120950	57	100.00	KONEX			N	N	N	N		N	999	14	2	1.42	493321	514	1.37	1119	1119	958	1132	838	985	959.77	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	69	1.44	0.14	12	0.01	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20241209	110952	57	100.00	KONEX			N	N	N	N		N	999	14	2	1.42	8027	8	0.02	1119	1119	958	1132	838	985	1003.38	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	69	1.44	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20241209	100949	57	100.00	KONEX			N	N	N	N		N	1119	134	2	13.60	2238	2	0.01	1119	1119	1119	1132	838	985	1119.00	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	78	1.61	0.15	12	0.00	694.00	7256.00	1977	20240510	-43.40	728	20241202	53.71	1977	-43.40	20240510	728	53.71	20241202	1977	-43.40	20240510	728	53.71	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20241209	090944	57	100.00	KONEX			N	N	N	N		N	1119	134	2	13.60	1119	1	0.00	1119	1119	1119	1132	838	985	1119.00	0.00	0	0	1252	1118	1012	878	772	1065	825	35	147	500	590	1	1	6938482	78	1.61	0.15	12	0.00	694.00	7256.00	1977	20240510	-43.40	728	20241202	53.71	1977	-43.40	20240510	728	53.71	20241202	1977	-43.40	20240510	728	53.71	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20241206	160942	57	100.00	KONEX			N	N	N	N		N	985	-14	5	-1.40	37558695	37622	2452.54	1146	1146	906	1148	850	999	998.32	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	68	1.42	0.14	12	0.54	694.00	7256.00	1977	20240510	-50.18	728	20241202	35.30	1977	-50.18	20240510	728	35.30	20241202	1977	-50.18	20240510	728	35.30	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20241206	150947	57	100.00	KONEX			N	N	N	N		N	986	-13	5	-1.30	37557710	37621	2452.48	1146	1146	906	1148	850	999	998.32	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	68	1.42	0.14	12	0.54	694.00	7256.00	1977	20240510	-50.13	728	20241202	35.44	1977	-50.13	20240510	728	35.44	20241202	1977	-50.13	20240510	728	35.44	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20241206	140944	57	100.00	KONEX			N	N	N	N		N	990	-9	5	-0.90	37555736	37619	2452.35	1146	1146	906	1148	850	999	998.32	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	69	1.43	0.14	12	0.54	694.00	7256.00	1977	20240510	-49.92	728	20241202	35.99	1977	-49.92	20240510	728	35.99	20241202	1977	-49.92	20240510	728	35.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20241206	130945	57	100.00	KONEX			N	N	N	N		N	1020	21	2	2.10	8382614	8388	546.81	1146	1146	998	1148	850	999	999.36	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	71	1.47	0.14	12	0.12	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1977	-48.41	20240510	728	40.11	20241202	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20241206	120940	57	100.00	KONEX			N	N	N	N		N	1020	21	2	2.10	8382614	8388	546.81	1146	1146	998	1148	850	999	999.36	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	71	1.47	0.14	12	0.12	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1977	-48.41	20240510	728	40.11	20241202	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20241206	110935	57	100.00	KONEX			N	N	N	N		N	1029	30	2	3.00	2586579	2585	168.51	1146	1146	998	1148	850	999	1000.61	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	71	1.48	0.14	12	0.04	694.00	7256.00	1977	20240510	-47.95	728	20241202	41.35	1977	-47.95	20240510	728	41.35	20241202	1977	-47.95	20240510	728	41.35	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20241206	100936	57	100.00	KONEX			N	N	N	N		N	1079	80	2	8.01	1209124	1207	78.68	1146	1146	998	1148	850	999	1001.76	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	75	1.55	0.15	12	0.02	694.00	7256.00	1977	20240510	-45.42	728	20241202	48.21	1977	-45.42	20240510	728	48.21	20241202	1977	-45.42	20240510	728	48.21	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20241206	090943	57	100.00	KONEX			N	N	N	N		N	1144	145	2	14.51	17186	15	0.98	1146	1146	1144	1148	850	999	1145.73	0.00	0	0	1160	1079	989	908	818	1034	863	35	149	500	590	1	1	6938482	79	1.65	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.13	728	20241202	57.14	1977	-42.13	20240510	728	57.14	20241202	1977	-42.13	20240510	728	57.14	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20241205	160925	54	100.00	KONEX			N	N	N	N		N	999	50	2	5.27	1448241	1534	8.66	1070	1070	899	1091	807	949	944.09	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	69	1.44	0.14	12	0.02	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
139	20241205	150931	54	100.00	KONEX			N	N	N	N		N	951	2	2	0.21	1444278	1530	8.64	1070	1070	899	1091	807	949	943.97	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.02	694.00	7256.00	1977	20240510	-51.90	728	20241202	30.63	1977	-51.90	20240510	728	30.63	20241202	1977	-51.90	20240510	728	30.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
140	20241205	140917	54	100.00	KONEX			N	N	N	N		N	1020	71	2	7.48	1442307	1528	8.63	1070	1070	899	1091	807	949	943.92	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	71	1.47	0.14	12	0.02	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1977	-48.41	20240510	728	40.11	20241202	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
141	20241205	130927	54	100.00	KONEX			N	N	N	N		N	954	5	2	0.53	921538	982	5.55	1070	1070	899	1091	807	949	938.43	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.01	694.00	7256.00	1977	20240510	-51.75	728	20241202	31.04	1977	-51.75	20240510	728	31.04	20241202	1977	-51.75	20240510	728	31.04	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
142	20241205	120927	54	100.00	KONEX			N	N	N	N		N	1038	89	2	9.38	892414	952	5.38	1070	1070	899	1091	807	949	937.41	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	72	1.50	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.50	728	20241202	42.58	1977	-47.50	20240510	728	42.58	20241202	1977	-47.50	20240510	728	42.58	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
143	20241205	110926	54	100.00	KONEX			N	N	N	N		N	1039	90	2	9.48	846746	906	5.12	1070	1070	899	1091	807	949	934.60	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	72	1.50	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1977	-47.45	20240510	728	42.72	20241202	1977	-47.45	20240510	728	42.72	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
144	20241205	100923	54	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	634874	697	3.94	1070	1070	899	1091	807	949	910.87	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.01	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
145	20241205	090930	54	100.00	KONEX			N	N	N	N		N	1069	120	2	12.64	528415	586	3.31	1070	1070	900	1091	807	949	901.73	0.00	0	0	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	74	1.54	0.15	12	0.01	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1977	-45.93	20240510	728	46.84	20241202	1977	-45.93	20240510	728	46.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
146	20241204	160910	57	100.00	KONEX			N	N	N	N		N	949	55	2	6.15	15612413	17705	16.43	993	993	763	1028	760	894	881.80	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	66	1.37	0.13	12	0.26	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20241204	150910	57	100.00	KONEX			N	N	N	N		N	949	55	2	6.15	15610515	17703	16.43	993	993	763	1028	760	894	881.80	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	66	1.37	0.13	12	0.26	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20241204	140912	57	100.00	KONEX			N	N	N	N		N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20241204	130904	57	100.00	KONEX			N	N	N	N		N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20241204	120900	57	100.00	KONEX			N	N	N	N		N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20241204	110853	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	1230416	1602	1.49	993	993	763	1028	760	894	768.05	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	59	1.22	0.12	12	0.02	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20241204	100856	57	100.00	KONEX			N	N	N	N		N	893	-1	5	-0.11	2879	3	0.00	993	993	893	1028	760	894	959.67	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.00	694.00	7256.00	1977	20240510	-54.83	728	20241202	22.66	1977	-54.83	20240510	728	22.66	20241202	1977	-54.83	20240510	728	22.66	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20241204	090916	57	100.00	KONEX			N	N	N	N		N	993	99	2	11.07	1986	2	0.00	993	993	993	1028	760	894	993.00	0.00	0	0	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	69	1.43	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.77	728	20241202	36.40	1977	-49.77	20240510	728	36.40	20241202	1977	-49.77	20240510	728	36.40	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20241203	160948	57	100.00	KONEX			N	N	N	N		N	894	-21	5	-2.30	93457851	107745	113.24	909	970	850	1052	778	915	867.40	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20241203	151025	57	100.00	KONEX			N	N	N	N		N	894	-21	5	-2.30	93457851	107745	113.24	909	970	850	1052	778	915	867.40	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20241203	141006	57	100.00	KONEX			N	N	N	N		N	894	-21	5	-2.30	93452487	107739	113.23	909	970	850	1052	778	915	867.40	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20241203	131008	57	100.00	KONEX			N	N	N	N		N	850	-65	5	-7.10	93363980	107640	113.13	909	970	850	1052	778	915	867.37	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.55	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20241203	121020	57	100.00	KONEX			N	N	N	N		N	850	-65	5	-7.10	81396830	93561	98.33	909	970	850	1052	778	915	869.99	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.35	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20241203	111002	57	100.00	KONEX			N	N	N	N		N	850	-65	5	-7.10	81395980	93560	98.33	909	970	850	1052	778	915	869.99	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.35	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20241203	100947	57	100.00	KONEX			N	N	N	N		N	889	-26	5	-2.84	39399242	44240	46.50	909	970	850	1052	778	915	890.58	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.28	0.12	12	0.64	694.00	7256.00	1977	20240510	-55.03	728	20241202	22.12	1977	-55.03	20240510	728	22.12	20241202	1977	-55.03	20240510	728	22.12	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20241203	090937	57	100.00	KONEX			N	N	N	N		N	909	-6	5	-0.66	545400	600	0.63	909	909	909	1052	778	915	909.00	0.00	0	0	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	63	1.31	0.13	12	0.01	694.00	7256.00	1977	20240510	-54.02	728	20241202	24.86	1977	-54.02	20240510	728	24.86	20241202	1977	-54.02	20240510	728	24.86	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20241202	160923	54	100.00	KONEX	신저가		N	N	N	N		N	915	99	2	12.13	81532987	95150	1661.14	928	928	728	938	694	816	856.89	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	63	1.32	0.13	12	1.37	694.00	7256.00	1977	20240510	-53.72	728	20241202	25.69	1977	-53.72	20240510	728	25.69	20241202	1977	-53.72	20240510	728	25.69	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
163	20241202	151034	54	100.00	KONEX	신저가		N	N	N	N		N	919	103	2	12.62	81530354	95147	1661.09	928	928	728	938	694	816	856.89	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	64	1.32	0.13	12	1.37	694.00	7256.00	1977	20240510	-53.52	728	20241202	26.24	1977	-53.52	20240510	728	26.24	20241202	1977	-53.52	20240510	728	26.24	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
164	20241202	140958	54	100.00	KONEX	신저가		N	N	N	N		N	879	63	2	7.72	3704479	4345	75.86	928	928	728	938	694	816	852.58	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.06	694.00	7256.00	1977	20240510	-55.54	728	20241202	20.74	1977	-55.54	20240510	728	20.74	20241202	1977	-55.54	20240510	728	20.74	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
165	20241202	130935	54	100.00	KONEX	신저가		N	N	N	N		N	879	63	2	7.72	3704479	4345	75.86	928	928	728	938	694	816	852.58	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.06	694.00	7256.00	1977	20240510	-55.54	728	20241202	20.74	1977	-55.54	20240510	728	20.74	20241202	1977	-55.54	20240510	728	20.74	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
166	20241202	120957	54	100.00	KONEX	신저가		N	N	N	N		N	880	64	2	7.84	2711709	3014	52.62	928	928	728	938	694	816	899.70	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.49	728	20241202	20.88	1977	-55.49	20240510	728	20.88	20241202	1977	-55.49	20240510	728	20.88	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
167	20241202	110903	54	100.00	KONEX	신저가		N	N	N	N		N	888	72	2	8.82	2710829	3013	52.60	928	928	728	938	694	816	899.71	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.28	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.08	728	20241202	21.98	1977	-55.08	20240510	728	21.98	20241202	1977	-55.08	20240510	728	21.98	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
168	20241202	100916	54	100.00	KONEX	신저가		N	N	N	N		N	888	72	2	8.82	2709200	3011	52.57	928	928	728	938	694	816	899.77	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.28	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.08	728	20241202	21.98	1977	-55.08	20240510	728	21.98	20241202	1977	-55.08	20240510	728	21.98	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
169	20241202	090911	54	100.00	KONEX			N	N	N	N		N	897	81	2	9.93	2702723	3003	52.43	928	928	897	938	694	816	900.01	0.00	0	0	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.29	0.12	12	0.04	694.00	7256.00	1977	20240510	-54.63	783	20241128	14.56	1977	-54.63	20240510	783	14.56	20241128	1977	-54.63	20240510	783	14.56	20241128	0.00	N	234070	500	34 억		0	N	N	0	N	01	N