KissMeData/116100/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	160844	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20241231	150835	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20241231	140842	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20241231	130844	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20241231	120843	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20241231	110841	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20241231	100836	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20241231	090845	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20241230	160838	57	100.00	KONEX	신저가		N	N	N	N		N	806	-142	4	-14.98	6931574	8576	310.95	1080	1080	806	1090	806	948	808.25	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	50	14.93	0.28	12	0.14	54.00	2863.00	2195	20240726	-63.28	806	20241230	0.00	2195	-63.28	20240726	806	0.00	20241230	2195	-63.28	20240726	806	0.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20241230	150841	57	100.00	KONEX	신저가		N	N	N	N		N	1000	52	2	5.49	6380270	7892	286.15	1080	1080	806	1090	806	948	808.45	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	62	18.52	0.35	12	0.13	54.00	2863.00	2195	20240726	-54.44	806	20241230	24.07	2195	-54.44	20240726	806	24.07	20241230	2195	-54.44	20240726	806	24.07	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20241230	140840	57	100.00	KONEX	신저가		N	N	N	N		N	1048	100	2	10.55	5329616	6589	238.90	1080	1080	806	1090	806	948	808.87	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	65	19.41	0.37	12	0.11	54.00	2863.00	2195	20240726	-52.26	806	20241230	30.02	2195	-52.26	20240726	806	30.02	20241230	2195	-52.26	20240726	806	30.02	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20241230	130841	57	100.00	KONEX	신저가		N	N	N	N		N	1080	132	2	13.92	2193496	2699	97.86	1080	1080	806	1090	806	948	812.71	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	67	20.00	0.38	12	0.04	54.00	2863.00	2195	20240726	-50.80	806	20241230	34.00	2195	-50.80	20240726	806	34.00	20241230	2195	-50.80	20240726	806	34.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20241230	120838	57	100.00	KONEX	신저가		N	N	N	N		N	1080	132	2	13.92	2193496	2699	97.86	1080	1080	806	1090	806	948	812.71	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	67	20.00	0.38	12	0.04	54.00	2863.00	2195	20240726	-50.80	806	20241230	34.00	2195	-50.80	20240726	806	34.00	20241230	2195	-50.80	20240726	806	34.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20241230	110840	57	100.00	KONEX	신저가		N	N	N	N		N	1080	132	2	13.92	2193496	2699	97.86	1080	1080	806	1090	806	948	812.71	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	67	20.00	0.38	12	0.04	54.00	2863.00	2195	20240726	-50.80	806	20241230	34.00	2195	-50.80	20240726	806	34.00	20241230	2195	-50.80	20240726	806	34.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20241230	100839	57	100.00	KONEX	신저가		N	N	N	N		N	1080	132	2	13.92	2193496	2699	97.86	1080	1080	806	1090	806	948	812.71	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	67	20.00	0.38	12	0.04	54.00	2863.00	2195	20240726	-50.80	806	20241230	34.00	2195	-50.80	20240726	806	34.00	20241230	2195	-50.80	20240726	806	34.00	20241230	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20241230	090841	57	100.00	KONEX			N	N	N	N		N	948	0	3	0.00	0	0	0.00	0	0	0	1090	806	948	0.00	0.00	0	0	948	948	948	948	948	948	948	31	142	500	560	1	1	6239986	59	17.56	0.33	12	0.00	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20241227	160837	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	2614584	2758	29.90	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.04	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20241227	150836	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	2614584	2758	29.90	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.04	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20241227	140838	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	2020188	2131	23.11	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.03	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20241227	130837	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	1830588	1931	20.94	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.03	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20241227	120839	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	1735788	1831	19.85	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.03	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20241227	110836	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	1707348	1801	19.53	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.03	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20241227	100834	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	1707348	1801	19.53	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.03	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20241227	090839	57	100.00	KONEX			N	N	N	N		N	948	-167	4	-14.98	3792	4	0.04	948	948	948	1282	948	1115	948.00	0.00	0	0	1339	1226	1046	933	753	1283	990	31	167	500	660	1	1	6239986	59	17.56	0.33	12	0.00	54.00	2863.00	2195	20240726	-56.81	866	20241226	9.47	2195	-56.81	20240726	866	9.47	20241226	2195	-56.81	20240726	866	9.47	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20241226	160831	57	100.00	KONEX	신저가		N	N	N	N		N	1115	97	2	9.53	8106229	9223	918.63	876	1159	866	1170	866	1018	878.91	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	70	20.65	0.39	12	0.15	54.00	2863.00	2195	20240726	-49.20	866	20241226	28.75	2195	-49.20	20240726	866	28.75	20241226	2195	-49.20	20240726	866	28.75	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20241226	150828	57	100.00	KONEX	신저가		N	N	N	N		N	1020	2	2	0.20	7859678	9001	896.51	876	1159	866	1170	866	1018	873.20	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	64	18.89	0.36	12	0.14	54.00	2863.00	2195	20240726	-53.53	866	20241226	17.78	2195	-53.53	20240726	866	17.78	20241226	2195	-53.53	20240726	866	17.78	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20241226	140829	57	100.00	KONEX	신저가		N	N	N	N		N	1020	2	2	0.20	7857778	8999	896.31	876	1159	866	1170	866	1018	873.18	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	64	18.89	0.36	12	0.14	54.00	2863.00	2195	20240726	-53.53	866	20241226	17.78	2195	-53.53	20240726	866	17.78	20241226	2195	-53.53	20240726	866	17.78	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20241226	130830	57	100.00	KONEX	신저가		N	N	N	N		N	1120	102	2	10.02	4296358	4898	487.85	876	1159	867	1170	866	1018	877.17	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	70	20.74	0.39	12	0.08	54.00	2863.00	2195	20240726	-48.97	867	20241226	29.18	2195	-48.97	20240726	867	29.18	20241226	2195	-48.97	20240726	867	29.18	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20241226	120827	57	100.00	KONEX	신저가		N	N	N	N		N	1120	102	2	10.02	4296358	4898	487.85	876	1159	867	1170	866	1018	877.17	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	70	20.74	0.39	12	0.08	54.00	2863.00	2195	20240726	-48.97	867	20241226	29.18	2195	-48.97	20240726	867	29.18	20241226	2195	-48.97	20240726	867	29.18	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20241226	110827	57	100.00	KONEX	신저가		N	N	N	N		N	1120	102	2	10.02	4296358	4898	487.85	876	1159	867	1170	866	1018	877.17	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	70	20.74	0.39	12	0.08	54.00	2863.00	2195	20240726	-48.97	867	20241226	29.18	2195	-48.97	20240726	867	29.18	20241226	2195	-48.97	20240726	867	29.18	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20241226	100829	57	100.00	KONEX	신저가		N	N	N	N		N	1140	122	2	11.98	3405238	3897	388.15	876	1159	867	1170	866	1018	873.81	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	71	21.11	0.40	12	0.06	54.00	2863.00	2195	20240726	-48.06	867	20241226	31.49	2195	-48.06	20240726	867	31.49	20241226	2195	-48.06	20240726	867	31.49	20241226	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20241226	090829	57	100.00	KONEX			N	N	N	N		N	1018	0	3	0.00	0	0	0.00	0	0	0	1170	866	1018	0.00	0.00	0	0	1494	1256	1137	899	780	1196	839	31	152	500	610	1	1	6239986	64	18.85	0.36	12	0.00	54.00	2863.00	2195	20240726	-53.62	900	20240103	13.11	2195	-53.62	20240726	900	13.11	20240103	2195	-53.62	20240726	900	13.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20241224	160830	57	100.00	KONEX			N	N	N	N		N	1018	-179	4	-14.95	1022764	1004	11.53	1375	1375	1018	1376	1018	1197	1018.69	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	64	18.85	0.36	12	0.02	54.00	2863.00	2195	20240726	-53.62	900	20240103	13.11	2195	-53.62	20240726	900	13.11	20240103	2195	-53.62	20240726	900	13.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20241224	150828	57	100.00	KONEX			N	N	N	N		N	1348	151	2	12.61	511728	502	5.76	1375	1375	1018	1376	1018	1197	1019.38	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	84	24.96	0.47	12	0.01	54.00	2863.00	2195	20240726	-38.59	900	20240103	49.78	2195	-38.59	20240726	900	49.78	20240103	2195	-38.59	20240726	900	49.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20241224	140826	57	100.00	KONEX			N	N	N	N		N	1348	151	2	12.61	511728	502	5.76	1375	1375	1018	1376	1018	1197	1019.38	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	84	24.96	0.47	12	0.01	54.00	2863.00	2195	20240726	-38.59	900	20240103	49.78	2195	-38.59	20240726	900	49.78	20240103	2195	-38.59	20240726	900	49.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20241224	130828	57	100.00	KONEX			N	N	N	N		N	1375	178	2	14.87	1375	1	0.01	1375	1375	1375	1376	1018	1197	1375.00	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	86	25.46	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.36	900	20240103	52.78	2195	-37.36	20240726	900	52.78	20240103	2195	-37.36	20240726	900	52.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20241224	120827	57	100.00	KONEX			N	N	N	N		N	1375	178	2	14.87	1375	1	0.01	1375	1375	1375	1376	1018	1197	1375.00	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	86	25.46	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.36	900	20240103	52.78	2195	-37.36	20240726	900	52.78	20240103	2195	-37.36	20240726	900	52.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20241224	110830	57	100.00	KONEX			N	N	N	N		N	1375	178	2	14.87	1375	1	0.01	1375	1375	1375	1376	1018	1197	1375.00	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	86	25.46	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.36	900	20240103	52.78	2195	-37.36	20240726	900	52.78	20240103	2195	-37.36	20240726	900	52.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20241224	100828	57	100.00	KONEX			N	N	N	N		N	1375	178	2	14.87	1375	1	0.01	1375	1375	1375	1376	1018	1197	1375.00	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	86	25.46	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.36	900	20240103	52.78	2195	-37.36	20240726	900	52.78	20240103	2195	-37.36	20240726	900	52.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20241224	090831	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1579	1387	1214	1022	849	1301	936	31	179	500	710	1	1	6239986	75	22.17	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.47	900	20240103	33.00	2195	-45.47	20240726	900	33.00	20240103	2195	-45.47	20240726	900	33.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20241223	160821	57	100.00	KONEX			N	N	N	N		N	1197	-27	5	-2.21	9082857	8708	8215.09	1406	1406	1041	1407	1041	1224	1043.05	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	75	22.17	0.42	12	0.14	54.00	2863.00	2195	20240726	-45.47	900	20240103	33.00	2195	-45.47	20240726	900	33.00	20240103	2195	-45.47	20240726	900	33.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20241223	150826	57	100.00	KONEX			N	N	N	N		N	1208	-16	5	-1.31	9081660	8707	8214.15	1406	1406	1041	1407	1041	1224	1043.03	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	75	22.37	0.42	12	0.14	54.00	2863.00	2195	20240726	-44.97	900	20240103	34.22	2195	-44.97	20240726	900	34.22	20240103	2195	-44.97	20240726	900	34.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20241223	140820	57	100.00	KONEX			N	N	N	N		N	1200	-24	5	-1.96	5436952	5206	4911.32	1406	1406	1041	1407	1041	1224	1044.36	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	75	22.22	0.42	12	0.08	54.00	2863.00	2195	20240726	-45.33	900	20240103	33.33	2195	-45.33	20240726	900	33.33	20240103	2195	-45.33	20240726	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20241223	130821	57	100.00	KONEX			N	N	N	N		N	1230	6	2	0.49	2312752	2205	2080.19	1406	1406	1041	1407	1041	1224	1048.87	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	77	22.78	0.43	12	0.04	54.00	2863.00	2195	20240726	-43.96	900	20240103	36.67	2195	-43.96	20240726	900	36.67	20240103	2195	-43.96	20240726	900	36.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20241223	120823	57	100.00	KONEX			N	N	N	N		N	1230	6	2	0.49	2312752	2205	2080.19	1406	1406	1041	1407	1041	1224	1048.87	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	77	22.78	0.43	12	0.04	54.00	2863.00	2195	20240726	-43.96	900	20240103	36.67	2195	-43.96	20240726	900	36.67	20240103	2195	-43.96	20240726	900	36.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20241223	110821	57	100.00	KONEX			N	N	N	N		N	1041	-183	4	-14.95	2100006	2001	1887.74	1406	1406	1041	1407	1041	1224	1049.48	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	65	19.28	0.36	12	0.03	54.00	2863.00	2195	20240726	-52.57	900	20240103	15.67	2195	-52.57	20240726	900	15.67	20240103	2195	-52.57	20240726	900	15.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20241223	100816	57	100.00	KONEX			N	N	N	N		N	1224	0	3	0.00	0	0	0.00	0	0	0	1407	1041	1224	0.00	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	76	22.67	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.24	900	20240103	36.00	2195	-44.24	20240726	900	36.00	20240103	2195	-44.24	20240726	900	36.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20241223	090820	57	100.00	KONEX			N	N	N	N		N	1224	0	3	0.00	0	0	0.00	0	0	0	1407	1041	1224	0.00	0.00	0	0	1225	1224	1224	1223	1223	1224	1223	31	183	500	730	1	1	6239986	76	22.67	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.24	900	20240103	36.00	2195	-44.24	20240726	900	36.00	20240103	2195	-44.24	20240726	900	36.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20241220	160816	57	100.00	KONEX			N	N	N	N		N	1224	-3	5	-0.24	129749	106	9.94	1225	1225	1224	1411	1043	1227	1224.05	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.67	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.24	900	20240103	36.00	2195	-44.24	20240726	900	36.00	20240103	2195	-44.24	20240726	900	36.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20241220	150820	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	6125	5	0.47	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20241220	140818	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	6125	5	0.47	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20241220	130817	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	1225	1	0.09	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20241220	120816	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	1225	1	0.09	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20241220	110816	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	1225	1	0.09	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20241220	100818	57	100.00	KONEX			N	N	N	N		N	1225	-2	5	-0.16	1225	1	0.09	1225	1225	1225	1411	1043	1227	1225.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	76	22.69	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.19	900	20240103	36.11	2195	-44.19	20240726	900	36.11	20240103	2195	-44.19	20240726	900	36.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20241220	090818	57	100.00	KONEX			N	N	N	N		N	1227	0	3	0.00	0	0	0.00	0	0	0	1411	1043	1227	0.00	0.00	0	0	1511	1368	1297	1154	1083	1333	1119	31	184	500	730	1	1	6239986	77	22.72	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.10	900	20240103	36.33	2195	-44.10	20240726	900	36.33	20240103	2195	-44.10	20240726	900	36.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20241219	160815	57	100.00	KONEX			N	N	N	N		N	1227	-215	5	-14.91	1307297	1066	209.84	1440	1440	1226	1658	1226	1442	1226.36	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	77	22.72	0.43	12	0.02	54.00	2863.00	2195	20240726	-44.10	900	20240103	36.33	2195	-44.10	20240726	900	36.33	20240103	2195	-44.10	20240726	900	36.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20241219	150813	57	100.00	KONEX			N	N	N	N		N	1389	-53	5	-3.68	1302389	1062	209.06	1440	1440	1226	1658	1226	1442	1226.35	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	87	25.72	0.49	12	0.02	54.00	2863.00	2195	20240726	-36.72	900	20240103	54.33	2195	-36.72	20240726	900	54.33	20240103	2195	-36.72	20240726	900	54.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20241219	140815	57	100.00	KONEX			N	N	N	N		N	1440	-2	5	-0.14	1440	1	0.20	1440	1440	1440	1658	1226	1442	1440.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20241219	130813	57	100.00	KONEX			N	N	N	N		N	1440	-2	5	-0.14	1440	1	0.20	1440	1440	1440	1658	1226	1442	1440.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20241219	120817	57	100.00	KONEX			N	N	N	N		N	1440	-2	5	-0.14	1440	1	0.20	1440	1440	1440	1658	1226	1442	1440.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20241219	110814	57	100.00	KONEX			N	N	N	N		N	1440	-2	5	-0.14	1440	1	0.20	1440	1440	1440	1658	1226	1442	1440.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20241219	100805	57	100.00	KONEX			N	N	N	N		N	1440	-2	5	-0.14	1440	1	0.20	1440	1440	1440	1658	1226	1442	1440.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.67	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.40	900	20240103	60.00	2195	-34.40	20240726	900	60.00	20240103	2195	-34.40	20240726	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20241219	090816	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1582	1511	1374	1303	1166	1443	1235	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20241218	160810	57	100.00	KONEX			N	N	N	N		N	1442	-13	5	-0.89	629135	508	53.70	1445	1445	1237	1673	1237	1455	1238.45	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	90	26.70	0.50	12	0.01	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20241218	150814	57	100.00	KONEX			N	N	N	N		N	1400	-55	5	-3.78	627693	507	53.59	1445	1445	1237	1673	1237	1455	1238.05	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	87	25.93	0.49	12	0.01	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20241218	140812	57	100.00	KONEX			N	N	N	N		N	1400	-55	5	-3.78	627693	507	53.59	1445	1445	1237	1673	1237	1455	1238.05	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	87	25.93	0.49	12	0.01	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20241218	130814	57	100.00	KONEX			N	N	N	N		N	1400	-55	5	-3.78	627693	507	53.59	1445	1445	1237	1673	1237	1455	1238.05	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	87	25.93	0.49	12	0.01	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20241218	120805	57	100.00	KONEX			N	N	N	N		N	1400	-55	5	-3.78	627693	507	53.59	1445	1445	1237	1673	1237	1455	1238.05	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	87	25.93	0.49	12	0.01	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20241218	110813	57	100.00	KONEX			N	N	N	N		N	1445	-10	5	-0.69	1445	1	0.11	1445	1445	1445	1673	1237	1455	1445.00	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	90	26.76	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.17	900	20240103	60.56	2195	-34.17	20240726	900	60.56	20240103	2195	-34.17	20240726	900	60.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20241218	100813	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	91	26.94	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.71	900	20240103	61.67	2195	-33.71	20240726	900	61.67	20240103	2195	-33.71	20240726	900	61.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20241218	090816	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1703	1578	1339	1214	975	1641	1277	31	218	500	870	1	1	6239986	91	26.94	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.71	900	20240103	61.67	2195	-33.71	20240726	900	61.67	20240103	2195	-33.71	20240726	900	61.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20241217	160809	57	100.00	KONEX			N	N	N	N		N	1455	181	2	14.21	1160658	946	900.95	1274	1464	1100	1465	1083	1274	1226.91	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	91	26.94	0.51	12	0.02	54.00	2863.00	2195	20240726	-33.71	900	20240103	61.67	2195	-33.71	20240726	900	61.67	20240103	2195	-33.71	20240726	900	61.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20241217	150812	57	100.00	KONEX			N	N	N	N		N	1464	190	2	14.91	816330	678	645.71	1274	1464	1100	1465	1083	1274	1204.03	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	91	27.11	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.30	900	20240103	62.67	2195	-33.30	20240726	900	62.67	20240103	2195	-33.30	20240726	900	62.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20241217	140804	57	100.00	KONEX			N	N	N	N		N	1464	190	2	14.91	794354	661	629.52	1274	1464	1200	1465	1083	1274	1201.75	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	91	27.11	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.30	900	20240103	62.67	2195	-33.30	20240726	900	62.67	20240103	2195	-33.30	20240726	900	62.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20241217	130800	57	100.00	KONEX			N	N	N	N		N	1274	0	3	0.00	1274	1	0.95	1274	1274	1274	1465	1083	1274	1274.00	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20241217	120750	57	100.00	KONEX			N	N	N	N		N	1274	0	3	0.00	0	0	0.00	0	0	0	1465	1083	1274	0.00	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20241217	110755	57	100.00	KONEX			N	N	N	N		N	1274	0	3	0.00	0	0	0.00	0	0	0	1465	1083	1274	0.00	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20241217	100802	57	100.00	KONEX			N	N	N	N		N	1274	0	3	0.00	0	0	0.00	0	0	0	1465	1083	1274	0.00	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20241217	090810	57	100.00	KONEX			N	N	N	N		N	1274	0	3	0.00	0	0	0.00	0	0	0	1465	1083	1274	0.00	0.00	0	0	1550	1412	1343	1205	1136	1377	1170	31	191	500	760	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20241216	160801	57	100.00	KONEX			N	N	N	N		N	1274	-15	5	-1.16	133977	105	21.78	1481	1481	1274	1482	1096	1289	1275.97	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	79	23.59	0.44	12	0.00	54.00	2863.00	2195	20240726	-41.96	900	20240103	41.56	2195	-41.96	20240726	900	41.56	20240103	2195	-41.96	20240726	900	41.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20241216	150811	57	100.00	KONEX			N	N	N	N		N	1481	192	2	14.90	1481	1	0.21	1481	1481	1481	1482	1096	1289	1481.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	92	27.43	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.53	900	20240103	64.56	2195	-32.53	20240726	900	64.56	20240103	2195	-32.53	20240726	900	64.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20241216	140809	57	100.00	KONEX			N	N	N	N		N	1481	192	2	14.90	1481	1	0.21	1481	1481	1481	1482	1096	1289	1481.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	92	27.43	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.53	900	20240103	64.56	2195	-32.53	20240726	900	64.56	20240103	2195	-32.53	20240726	900	64.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20241216	130811	57	100.00	KONEX			N	N	N	N		N	1481	192	2	14.90	1481	1	0.21	1481	1481	1481	1482	1096	1289	1481.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	92	27.43	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.53	900	20240103	64.56	2195	-32.53	20240726	900	64.56	20240103	2195	-32.53	20240726	900	64.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20241216	120810	57	100.00	KONEX			N	N	N	N		N	1481	192	2	14.90	1481	1	0.21	1481	1481	1481	1482	1096	1289	1481.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	92	27.43	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.53	900	20240103	64.56	2195	-32.53	20240726	900	64.56	20240103	2195	-32.53	20240726	900	64.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20241216	110809	57	100.00	KONEX			N	N	N	N		N	1481	192	2	14.90	1481	1	0.21	1481	1481	1481	1482	1096	1289	1481.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	92	27.43	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.53	900	20240103	64.56	2195	-32.53	20240726	900	64.56	20240103	2195	-32.53	20240726	900	64.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20241216	100810	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	80	23.87	0.45	12	0.00	54.00	2863.00	2195	20240726	-41.28	900	20240103	43.22	2195	-41.28	20240726	900	43.22	20240103	2195	-41.28	20240726	900	43.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20241216	090811	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1466	1377	1288	1199	1110	1333	1155	31	193	500	770	1	1	6239986	80	23.87	0.45	12	0.00	54.00	2863.00	2195	20240726	-41.28	900	20240103	43.22	2195	-41.28	20240726	900	43.22	20240103	2195	-41.28	20240726	900	43.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20241213	160803	57	100.00	KONEX			N	N	N	N		N	1289	90	2	7.51	612386	482	0.00	1377	1377	1199	1378	1020	1199	1270.51	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	80	23.87	0.45	12	0.01	54.00	2863.00	2195	20240726	-41.28	900	20240103	43.22	2195	-41.28	20240726	900	43.22	20240103	2195	-41.28	20240726	900	43.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20241213	150808	57	100.00	KONEX			N	N	N	N		N	1289	90	2	7.51	123855	103	0.00	1377	1377	1199	1378	1020	1199	1202.48	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	80	23.87	0.45	12	0.00	54.00	2863.00	2195	20240726	-41.28	900	20240103	43.22	2195	-41.28	20240726	900	43.22	20240103	2195	-41.28	20240726	900	43.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20241213	140808	57	100.00	KONEX			N	N	N	N		N	1289	90	2	7.51	123855	103	0.00	1377	1377	1199	1378	1020	1199	1202.48	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	80	23.87	0.45	12	0.00	54.00	2863.00	2195	20240726	-41.28	900	20240103	43.22	2195	-41.28	20240726	900	43.22	20240103	2195	-41.28	20240726	900	43.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20241213	130809	57	100.00	KONEX			N	N	N	N		N	1377	178	2	14.85	1377	1	0.00	1377	1377	1377	1378	1020	1199	1377.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	86	25.50	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.27	900	20240103	53.00	2195	-37.27	20240726	900	53.00	20240103	2195	-37.27	20240726	900	53.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20241213	120809	57	100.00	KONEX			N	N	N	N		N	1377	178	2	14.85	1377	1	0.00	1377	1377	1377	1378	1020	1199	1377.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	86	25.50	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.27	900	20240103	53.00	2195	-37.27	20240726	900	53.00	20240103	2195	-37.27	20240726	900	53.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20241213	110806	57	100.00	KONEX			N	N	N	N		N	1377	178	2	14.85	1377	1	0.00	1377	1377	1377	1378	1020	1199	1377.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	86	25.50	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.27	900	20240103	53.00	2195	-37.27	20240726	900	53.00	20240103	2195	-37.27	20240726	900	53.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20241213	100758	57	100.00	KONEX			N	N	N	N		N	1377	178	2	14.85	1377	1	0.00	1377	1377	1377	1378	1020	1199	1377.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	86	25.50	0.48	12	0.00	54.00	2863.00	2195	20240726	-37.27	900	20240103	53.00	2195	-37.27	20240726	900	53.00	20240103	2195	-37.27	20240726	900	53.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20241213	090809	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20241212	160809	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20241212	150803	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20241212	140801	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20241212	130755	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20241212	120747	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20241212	110758	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20241212	100756	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20241212	090803	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1315	1256	1141	1082	967	1199	1025	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20241211	160755	57	100.00	KONEX			N	N	N	N		N	1199	1	2	0.08	8114	7	700.00	1200	1200	1026	1377	1019	1198	1159.14	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.20	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.38	900	20240103	33.22	2195	-45.38	20240726	900	33.22	20240103	2195	-45.38	20240726	900	33.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20241211	150717	57	100.00	KONEX			N	N	N	N		N	1200	2	2	0.17	5716	5	500.00	1200	1200	1026	1377	1019	1198	1143.20	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.22	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.33	900	20240103	33.33	2195	-45.33	20240726	900	33.33	20240103	2195	-45.33	20240726	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20241211	140802	57	100.00	KONEX			N	N	N	N		N	1200	2	2	0.17	1200	1	100.00	1200	1200	1200	1377	1019	1198	1200.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.22	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.33	900	20240103	33.33	2195	-45.33	20240726	900	33.33	20240103	2195	-45.33	20240726	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20241211	130804	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20241211	120805	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20241211	110801	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20241211	100803	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20241211	090807	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	31	179	500	710	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20241210	160757	57	100.00	KONEX			N	N	N	N		N	1198	155	2	14.86	1198	1	0.01	1198	1198	1198	1199	887	1043	1198.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20241210	150758	57	100.00	KONEX			N	N	N	N		N	1198	155	2	14.86	1198	1	0.01	1198	1198	1198	1199	887	1043	1198.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20241210	140758	57	100.00	KONEX			N	N	N	N		N	1198	155	2	14.86	1198	1	0.01	1198	1198	1198	1199	887	1043	1198.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	75	22.19	0.42	12	0.00	54.00	2863.00	2195	20240726	-45.42	900	20240103	33.11	2195	-45.42	20240726	900	33.11	20240103	2195	-45.42	20240726	900	33.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20241210	130758	57	100.00	KONEX			N	N	N	N		N	1043	0	3	0.00	0	0	0.00	0	0	0	1199	887	1043	0.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	65	19.31	0.36	12	0.00	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20241210	120757	57	100.00	KONEX			N	N	N	N		N	1043	0	3	0.00	0	0	0.00	0	0	0	1199	887	1043	0.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	65	19.31	0.36	12	0.00	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20241210	110757	57	100.00	KONEX			N	N	N	N		N	1043	0	3	0.00	0	0	0.00	0	0	0	1199	887	1043	0.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	65	19.31	0.36	12	0.00	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20241210	100757	57	100.00	KONEX			N	N	N	N		N	1043	0	3	0.00	0	0	0.00	0	0	0	1199	887	1043	0.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	65	19.31	0.36	12	0.00	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20241210	090803	57	100.00	KONEX			N	N	N	N		N	1043	0	3	0.00	0	0	0.00	0	0	0	1199	887	1043	0.00	0.00	0	0	1529	1285	1164	920	799	1225	860	31	156	500	620	1	1	6239986	65	19.31	0.36	12	0.00	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20241209	160755	57	100.00	KONEX			N	N	N	N		N	1043	-183	5	-14.93	17163989	16456	2347.50	1051	1408	1043	1409	1043	1226	1043.45	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	65	19.31	0.36	12	0.26	54.00	2863.00	2195	20240726	-52.48	900	20240103	15.89	2195	-52.48	20240726	900	15.89	20240103	2195	-52.48	20240726	900	15.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20241209	150755	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20241209	140757	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20241209	130758	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20241209	120755	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20241209	110756	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20241209	100754	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20241209	090751	57	100.00	KONEX			N	N	N	N		N	1226	0	3	0.00	0	0	0.00	0	0	0	1409	1043	1226	0.00	0.00	0	0	1774	1500	1363	1089	952	1431	1020	31	183	500	730	1	1	6239986	77	22.70	0.43	12	0.00	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20241206	160748	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	859837	701	188.44	1226	1637	1226	1658	1226	1442	1226.59	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	77	22.70	0.43	12	0.01	54.00	2863.00	2195	20240726	-44.15	900	20240103	36.22	2195	-44.15	20240726	900	36.22	20240103	2195	-44.15	20240726	900	36.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20241206	150752	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20241206	140750	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20241206	130750	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20241206	120747	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20241206	110745	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20241206	100744	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20241206	090750	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1686	1564	1322	1200	958	1625	1261	31	216	500	860	1	1	6239986	90	26.70	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20241205	160736	57	100.00	KONEX			N	N	N	N		N	1442	185	2	14.72	410267	372	93.00	1083	1444	1080	1445	1069	1257	1102.87	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	90	26.70	0.50	12	0.01	54.00	2863.00	2195	20240726	-34.31	900	20240103	60.22	2195	-34.31	20240726	900	60.22	20240103	2195	-34.31	20240726	900	60.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20241205	150741	57	100.00	KONEX			N	N	N	N		N	1444	187	2	14.88	109654	101	25.25	1083	1444	1081	1445	1069	1257	1085.68	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	90	26.74	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.21	900	20240103	60.44	2195	-34.21	20240726	900	60.44	20240103	2195	-34.21	20240726	900	60.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20241205	140727	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20241205	130737	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20241205	120737	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20241205	110736	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20241205	100733	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20241205	090739	57	100.00	KONEX			N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1445	1069	1257	0.00	0.00	0	0	1257	1257	1257	1257	1257	1257	1257	31	188	500	750	1	1	6239986	78	23.28	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20241204	160724	57	100.00	KONEX			N	N	N	N		N	1257	-221	4	-14.95	502800	400	1290.32	1257	1257	1257	1699	1257	1478	1257.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	78	23.28	0.44	12	0.01	54.00	2863.00	2195	20240726	-42.73	900	20240103	39.67	2195	-42.73	20240726	900	39.67	20240103	2195	-42.73	20240726	900	39.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20241204	150725	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20241204	140724	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20241204	130722	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20241204	120720	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20241204	110710	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20241204	100713	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20241204	090726	57	100.00	KONEX			N	N	N	N		N	1478	0	3	0.00	0	0	0.00	0	0	0	1699	1257	1478	0.00	0.00	0	0	1478	1478	1478	1478	1478	1478	1478	31	221	500	880	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20241203	160756	57	100.00	KONEX			N	N	N	N		N	1478	-260	4	-14.96	45818	31	238.46	1478	1478	1478	1998	1478	1738	1478.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	92	27.37	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.67	900	20240103	64.22	2195	-32.67	20240726	900	64.22	20240103	2195	-32.67	20240726	900	64.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20241203	150821	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20241203	140811	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20241203	130813	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20241203	120820	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20241203	110803	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20241203	100751	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20241203	090743	57	100.00	KONEX			N	N	N	N		N	1738	0	3	0.00	0	0	0.00	0	0	0	1998	1478	1738	0.00	0.00	0	0	1738	1738	1738	1738	1738	1738	1738	31	260	500	1040	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20241202	160732	57	100.00	KONEX			N	N	N	N		N	1738	221	2	14.57	22594	13	1300.00	1738	1738	1738	1744	1290	1517	1738.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	108	32.19	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.82	900	20240103	93.11	2195	-20.82	20240726	900	93.11	20240103	2195	-20.82	20240726	900	93.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20241202	150832	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20241202	140753	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20241202	130747	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20241202	120804	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20241202	110721	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20241202	100725	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20241202	090723	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	31	227	500	910	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N