KissMeData/208890/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	161018	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20241231	151002	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20241231	141018	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20241231	131018	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20241231	121017	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20241231	111017	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20241231	101010	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20241231	091014	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20241230	161012	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.20	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.74	831	20240816	43.44	1398	-14.74	20240925	831	43.44	20240816	1398	-14.74	20240925	831	43.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20241230	151015	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20241230	141015	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20241230	131016	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20241230	121012	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20241230	111014	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20241230	101013	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20241230	091016	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1194	1194	1194	1194	1194	1194	1194	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20241227	161010	57	100.00	KONEX			N	N	N	N		N	1194	-1	5	-0.08	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.24	1.53	12	0.00	-59.00	778.00	1398	20240925	-14.59	831	20240816	43.68	1398	-14.59	20240925	831	43.68	20240816	1398	-14.59	20240925	831	43.68	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20241227	151009	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20241227	141011	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20241227	131010	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20241227	121011	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20241227	111009	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20241227	101007	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20241227	091012	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20241226	161004	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	10755	9	0.00	1195	1195	1195	1374	1016	1195	1195.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20241226	151001	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	10755	9	0.00	1195	1195	1195	1374	1016	1195	1195.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20241226	141000	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	10755	9	0.00	1195	1195	1195	1374	1016	1195	1195.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20241226	131002	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	10755	9	0.00	1195	1195	1195	1374	1016	1195	1195.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20241226	121000	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20241226	110959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20241226	101002	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20241226	091002	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20241224	161001	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20241224	150959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20241224	140958	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20241224	130959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20241224	120959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20241224	111001	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20241224	100959	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20241224	091004	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20241223	160951	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20241223	150956	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20241223	140951	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20241223	130951	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20241223	120953	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20241223	110951	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20241223	100946	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20241223	090950	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20241220	160946	57	100.00	KONEX			N	N	N	N		N	1195	-2	5	-0.17	0	0	0.00	0	0	0	1376	1018	1197	0.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.25	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.52	831	20240816	43.80	1398	-14.52	20240925	831	43.80	20240816	1398	-14.52	20240925	831	43.80	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20241220	150949	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20241220	140947	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20241220	130946	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20241220	120945	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20241220	110945	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20241220	100946	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20241220	090948	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20241219	160944	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20241219	150942	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20241219	140944	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20241219	130942	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20241219	120945	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20241219	110942	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20241219	100934	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20241219	090944	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20241218	160939	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20241218	150943	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20241218	140940	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20241218	130942	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20241218	120934	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20241218	110941	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20241218	100942	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20241218	090944	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20241217	160937	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20241217	150941	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20241217	140932	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20241217	130929	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20241217	120911	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20241217	110916	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20241217	100929	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20241217	090938	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20241216	160929	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20241216	150939	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20241216	140937	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20241216	130939	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20241216	120938	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20241216	110937	57	100.00	KONEX			N	N	N	N		N	1197	0	3	0.00	10773	9	40.91	1197	1197	1197	1376	1018	1197	1197.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20241216	100938	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20241216	090938	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	1197	1197	1197	1197	1197	1197	1197	40	179	1000	710	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20241213	160930	57	100.00	KONEX			N	N	N	N		N	1197	97	2	8.82	26334	22	0.00	1197	1197	1197	1265	935	1100	1197.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20241213	150936	57	100.00	KONEX			N	N	N	N		N	1197	97	2	8.82	26334	22	0.00	1197	1197	1197	1265	935	1100	1197.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	48	-20.29	1.54	12	0.00	-59.00	778.00	1398	20240925	-14.38	831	20240816	44.04	1398	-14.38	20240925	831	44.04	20240816	1398	-14.38	20240925	831	44.04	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20241213	140935	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20241213	130936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20241213	120937	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20241213	110934	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20241213	100925	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20241213	090936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20241212	160936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20241212	150929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20241212	140927	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20241212	130915	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20241212	120911	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20241212	110923	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20241212	100921	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20241212	090929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20241211	160922	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20241211	150911	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20241211	140929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20241211	130931	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20241211	120932	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20241211	110928	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20241211	100929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20241211	090934	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20241210	160921	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20241210	150923	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20241210	140923	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20241210	130923	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20241210	120922	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20241210	110922	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20241210	100923	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20241210	090929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20241209	160919	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20241209	150920	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20241209	140921	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20241209	130924	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20241209	120920	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20241209	110921	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20241209	100919	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20241209	090914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20241206	160912	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20241206	150917	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20241206	140914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20241206	130914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20241206	120910	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20241206	110905	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20241206	100906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20241206	090914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20241205	160856	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20241205	150902	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20241205	140848	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20241205	130858	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20241205	120858	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20241205	110856	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20241205	100853	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20241205	090900	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20241204	160842	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20241204	150842	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20241204	140844	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20241204	130838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20241204	120832	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20241204	110825	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20241204	100830	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20241204	090847	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20241203	160919	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20241203	150954	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20241203	140936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20241203	130937	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20241203	120949	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20241203	110932	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20241203	100916	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
161	20241203	090907	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
162	20241202	160854	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
163	20241202	151001	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
164	20241202	140922	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
165	20241202	130904	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
166	20241202	120924	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
167	20241202	110834	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
168	20241202	100847	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
169	20241202	090842	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	660	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1398	20240925	-21.32	831	20240816	32.37	1398	-21.32	20240925	831	32.37	20240816	1398	-21.32	20240925	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N