KissMeData/299480/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	161203	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20241231	151147	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20241231	141202	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20241231	131203	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20241231	121202	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20241231	111201	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20241231	101155	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20241231	091157	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20241230	161155	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20241230	151159	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20241230	141159	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20241230	131200	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20241230	121155	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20241230	111157	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20241230	101157	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20241230	091159	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20241227	161152	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20241227	151151	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20241227	141154	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20241227	131151	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20241227	121153	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20241227	111152	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20241227	101150	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20241227	091155	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20241226	161146	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20241226	151143	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20241226	141142	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20241226	131143	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20241226	121140	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20241226	111139	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20241226	101143	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20241226	091144	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	389	388	388	387	387	388	387	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20241224	161141	57	100.00	KONEX			N	N	N	N		N	388	48	2	14.12	1165	3	300.00	389	389	388	391	289	340	388.33	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20241224	151141	57	100.00	KONEX			N	N	N	N		N	388	48	2	14.12	777	2	200.00	389	389	388	391	289	340	388.50	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20241224	141138	57	100.00	KONEX			N	N	N	N		N	388	48	2	14.12	777	2	200.00	389	389	388	391	289	340	388.50	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20241224	131139	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	100.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20241224	121141	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	100.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20241224	111141	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	100.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20241224	101139	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	100.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.41	0.88	12	0.00	-29.00	444.00	900	20240326	-56.78	210	20240703	85.24	900	-56.78	20240326	210	85.24	20240703	900	-56.78	20240326	210	85.24	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20241224	091146	57	100.00	KONEX			N	N	N	N		N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	38	-11.72	0.77	12	0.00	-29.00	444.00	900	20240326	-62.22	210	20240703	61.90	900	-62.22	20240326	210	61.90	20240703	900	-62.22	20240326	210	61.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20241223	161131	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	340	1	0.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-11.72	0.77	12	0.00	-29.00	444.00	900	20240326	-62.22	210	20240703	61.90	900	-62.22	20240326	210	61.90	20240703	900	-62.22	20240326	210	61.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20241223	151136	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	340	1	0.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-11.72	0.77	12	0.00	-29.00	444.00	900	20240326	-62.22	210	20240703	61.90	900	-62.22	20240326	210	61.90	20240703	900	-62.22	20240326	210	61.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20241223	141131	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	340	1	0.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-11.72	0.77	12	0.00	-29.00	444.00	900	20240326	-62.22	210	20240703	61.90	900	-62.22	20240326	210	61.90	20240703	900	-62.22	20240326	210	61.90	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20241223	131131	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20241223	121134	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20241223	111130	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20241223	101124	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20241223	091130	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20241220	161125	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20241220	151128	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20241220	141125	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20241220	131124	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20241220	121124	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20241220	111123	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20241220	101124	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20241220	091126	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20241219	161121	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20241219	151120	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20241219	141121	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20241219	131120	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20241219	121123	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20241219	111118	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20241219	101112	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20241219	091123	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	443	421	377	355	311	432	366	11	59	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20241218	161116	57	100.00	KONEX			N	N	N	N		N	399	8	2	2.05	1065	3	75.00	333	399	333	449	333	391	355.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20241218	151121	57	100.00	KONEX			N	N	N	N		N	399	8	2	2.05	1065	3	75.00	333	399	333	449	333	391	355.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20241218	141118	57	100.00	KONEX			N	N	N	N		N	399	8	2	2.05	1065	3	75.00	333	399	333	449	333	391	355.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	900	20240326	-55.67	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	900	-55.67	20240326	210	90.00	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20241218	131120	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20241218	121112	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20241218	111116	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20241218	101118	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20241218	091122	57	100.00	KONEX			N	N	N	N		N	391	0	3	0.00	0	0	0.00	0	0	0	449	333	391	0.00	0.00	0	0	392	391	391	390	390	391	390	11	58	100	230	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20241217	161114	57	100.00	KONEX			N	N	N	N		N	391	49	2	14.33	1565	4	19.05	392	392	391	393	291	342	391.25	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20241217	151118	57	100.00	KONEX			N	N	N	N		N	391	49	2	14.33	1565	4	19.05	392	392	391	393	291	342	391.25	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20241217	141109	57	100.00	KONEX			N	N	N	N		N	391	49	2	14.33	783	2	9.52	392	392	391	393	291	342	391.50	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	900	20240326	-56.56	210	20240703	86.19	900	-56.56	20240326	210	86.19	20240703	900	-56.56	20240326	210	86.19	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20241217	131105	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20241217	121038	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20241217	111053	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20241217	101059	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20241217	091116	57	100.00	KONEX			N	N	N	N		N	342	0	3	0.00	0	0	0.00	0	0	0	393	291	342	0.00	0.00	0	0	370	355	327	312	284	363	320	11	51	100	200	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20241216	161106	57	100.00	KONEX			N	N	N	N		N	342	43	2	14.38	6332	21	100.00	299	342	299	343	255	299	301.52	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20241216	151116	57	100.00	KONEX			N	N	N	N		N	342	43	2	14.38	6332	21	100.00	299	342	299	343	255	299	301.52	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20241216	141114	57	100.00	KONEX			N	N	N	N		N	342	43	2	14.38	6332	21	100.00	299	342	299	343	255	299	301.52	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	38	-11.79	0.77	12	0.00	-29.00	444.00	900	20240326	-62.00	210	20240703	62.86	900	-62.00	20240326	210	62.86	20240703	900	-62.00	20240326	210	62.86	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20241216	131116	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20241216	121114	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20241216	111114	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20241216	101115	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20241216	091115	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	299	299	299	299	299	299	299	11	44	100	170	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20241213	161106	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	6279	21	42.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20241213	151112	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	6279	21	42.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20241213	141112	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	6279	21	42.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20241213	131112	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	299	1	2.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20241213	121112	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	299	1	2.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20241213	111110	57	100.00	KONEX			N	N	N	N		N	299	38	2	14.56	299	1	2.00	299	299	299	300	222	261	299.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	33	-10.31	0.67	12	0.00	-29.00	444.00	900	20240326	-66.78	210	20240703	42.38	900	-66.78	20240326	210	42.38	20240703	900	-66.78	20240326	210	42.38	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20241213	101103	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	0	0	0.00	0	0	0	300	222	261	0.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20241213	091107	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	0	0	0.00	0	0	0	300	222	261	0.00	0.00	0	0	261	261	261	261	261	261	261	11	39	100	150	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20241212	161111	57	100.00	KONEX			N	N	N	N		N	261	33	2	14.47	13050	50	5000.00	261	261	261	262	194	228	261.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20241212	151104	57	100.00	KONEX			N	N	N	N		N	261	33	2	14.47	261	1	100.00	261	261	261	262	194	228	261.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20241212	141102	57	100.00	KONEX			N	N	N	N		N	261	33	2	14.47	261	1	100.00	261	261	261	262	194	228	261.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20241212	131050	57	100.00	KONEX			N	N	N	N		N	261	33	2	14.47	261	1	100.00	261	261	261	262	194	228	261.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	29	-9.00	0.59	12	0.00	-29.00	444.00	900	20240326	-71.00	210	20240703	24.29	900	-71.00	20240326	210	24.29	20240703	900	-71.00	20240326	210	24.29	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20241212	121045	57	100.00	KONEX			N	N	N	N		N	228	0	3	0.00	0	0	0.00	0	0	0	262	194	228	0.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20241212	111057	57	100.00	KONEX			N	N	N	N		N	228	0	3	0.00	0	0	0.00	0	0	0	262	194	228	0.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20241212	101054	57	100.00	KONEX			N	N	N	N		N	228	0	3	0.00	0	0	0.00	0	0	0	262	194	228	0.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20241212	091104	57	100.00	KONEX			N	N	N	N		N	228	0	3	0.00	0	0	0.00	0	0	0	262	194	228	0.00	0.00	0	0	228	228	228	228	228	228	228	11	34	100	130	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20241211	161057	57	100.00	KONEX			N	N	N	N		N	228	-39	5	-14.61	228	1	0.00	228	228	228	307	227	267	228.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20241211	151029	57	100.00	KONEX			N	N	N	N		N	228	-39	5	-14.61	228	1	0.00	228	228	228	307	227	267	228.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20241211	141105	57	100.00	KONEX			N	N	N	N		N	228	-39	5	-14.61	228	1	0.00	228	228	228	307	227	267	228.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20241211	131106	57	100.00	KONEX			N	N	N	N		N	228	-39	5	-14.61	228	1	0.00	228	228	228	307	227	267	228.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20241211	121107	57	100.00	KONEX			N	N	N	N		N	228	-39	5	-14.61	228	1	0.00	228	228	228	307	227	267	228.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	25	-7.86	0.51	12	0.00	-29.00	444.00	900	20240326	-74.67	210	20240703	8.57	900	-74.67	20240326	210	8.57	20240703	900	-74.67	20240326	210	8.57	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20241211	111103	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20241211	101104	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20241211	091110	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20241210	161054	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20241210	151057	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20241210	141056	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20241210	131058	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20241210	121056	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20241210	111056	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20241210	101057	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20241210	091104	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	11	40	100	160	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20241209	161053	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20241209	151055	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20241209	141055	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20241209	131058	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20241209	121054	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20241209	111055	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20241209	101052	57	100.00	KONEX			N	N	N	N		N	267	-46	4	-14.70	2403	9	900.00	267	267	267	359	267	313	267.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	30	-9.21	0.60	12	0.00	-29.00	444.00	900	20240326	-70.33	210	20240703	27.14	900	-70.33	20240326	210	27.14	20240703	900	-70.33	20240326	210	27.14	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20241209	091046	57	100.00	KONEX			N	N	N	N		N	313	0	3	0.00	0	0	0.00	0	0	0	359	267	313	0.00	0.00	0	0	313	313	313	313	313	313	313	11	46	100	180	1	1	11100743	35	-10.79	0.70	12	0.00	-29.00	444.00	900	20240326	-65.22	210	20240703	49.05	900	-65.22	20240326	210	49.05	20240703	900	-65.22	20240326	210	49.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20241206	161045	57	100.00	KONEX			N	N	N	N		N	313	-10	5	-3.10	313	1	0.00	313	313	313	371	275	323	313.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	35	-10.79	0.70	12	0.00	-29.00	444.00	900	20240326	-65.22	210	20240703	49.05	900	-65.22	20240326	210	49.05	20240703	900	-65.22	20240326	210	49.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20241206	151049	57	100.00	KONEX			N	N	N	N		N	313	-10	5	-3.10	313	1	0.00	313	313	313	371	275	323	313.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	35	-10.79	0.70	12	0.00	-29.00	444.00	900	20240326	-65.22	210	20240703	49.05	900	-65.22	20240326	210	49.05	20240703	900	-65.22	20240326	210	49.05	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20241206	141046	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20241206	131046	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20241206	121040	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20241206	111037	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20241206	101037	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20241206	091046	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	323	323	323	323	323	323	323	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20241205	161024	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20241205	151032	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20241205	141017	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20241205	131027	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20241205	121026	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20241205	111025	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20241205	101024	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20241205	091030	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20241204	161008	57	100.00	KONEX			N	N	N	N		N	323	-57	4	-15.00	3607	11	550.00	377	377	323	437	323	380	327.91	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20241204	151009	57	100.00	KONEX			N	N	N	N		N	323	-57	4	-15.00	3607	11	550.00	377	377	323	437	323	380	327.91	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20241204	141011	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20241204	131003	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20241204	120959	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20241204	110951	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20241204	100952	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20241204	091014	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20241203	161056	57	100.00	KONEX			N	N	N	N		N	380	-10	5	-2.56	768	2	0.29	388	388	380	448	332	390	384.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20241203	151134	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20241203	141111	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20241203	131112	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20241203	121125	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20241203	111101	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20241203	101050	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
161	20241203	091041	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
162	20241202	161022	57	100.00	KONEX			N	N	N	N		N	390	-68	4	-14.85	269802	686	2.05	458	458	390	526	390	458	393.30	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	43	-13.45	0.88	12	0.01	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
163	20241202	151204	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
164	20241202	141110	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
165	20241202	131036	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
166	20241202	121100	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
167	20241202	111006	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	15069	33	0.10	458	458	455	526	390	458	456.64	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	900	20240326	-49.44	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	900	-49.44	20240326	210	116.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
168	20241202	101013	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	15069	33	0.10	458	458	455	526	390	458	456.64	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	900	20240326	-49.44	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	900	-49.44	20240326	210	116.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
169	20241202	091010	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	458	1	0.00	458	458	458	526	390	458	458.00	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.79	1.03	12	0.00	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N