KissMeData/341310/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	161242	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20241231	151226	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20241231	141241	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20241231	131242	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20241231	121241	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20241231	111240	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20241231	101234	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20241231	091236	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20241230	161233	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	1990	3	0.00	698	698	594	802	594	698	663.33	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20241230	151237	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	1292	2	0.00	698	698	594	802	594	698	646.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	103	-2.98	0.72	12	0.00	-199.00	823.00	1399	20240704	-57.54	426	20240314	39.44	1399	-57.54	20240704	426	39.44	20240314	1399	-57.54	20240704	426	39.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20241230	141237	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20241230	131238	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20241230	121234	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20241230	111235	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20241230	101234	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20241230	091238	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	0.00	698	698	698	802	594	698	698.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20241227	161230	57	100.00	KONEX			N	N	N	N		N	698	-97	5	-12.20	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20241227	151229	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20241227	141232	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20241227	131229	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20241227	121231	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20241227	111230	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20241227	101228	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20241227	091234	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	929	862	731	664	533	796	598	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20241226	161224	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20241226	151221	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20241226	141220	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20241226	131221	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20241226	121218	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20241226	111216	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20241226	101221	57	100.00	KONEX			N	N	N	N		N	795	99	2	14.22	15573	22	440.00	798	798	600	800	592	696	707.86	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20241226	091220	57	100.00	KONEX			N	N	N	N		N	798	102	2	14.66	8778	11	220.00	798	798	798	800	592	696	798.00	0.00	0	0	768	732	663	627	558	697	592	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20241224	161219	57	100.00	KONEX			N	N	N	N		N	696	-2	5	-0.29	3383	5	166.67	699	699	594	802	594	698	676.60	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20241224	151219	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2093	3	100.00	699	699	697	802	594	698	697.67	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20241224	141216	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2093	3	100.00	699	699	697	802	594	698	697.67	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20241224	131217	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2093	3	100.00	699	699	697	802	594	698	697.67	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20241224	121219	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20241224	111219	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20241224	101217	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20241224	091224	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	749	723	672	646	595	736	659	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20241223	161209	57	100.00	KONEX			N	N	N	N		N	698	-32	5	-4.38	2017	3	21.43	698	698	621	839	621	730	672.33	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20241223	151213	57	100.00	KONEX			N	N	N	N		N	698	-32	5	-4.38	2017	3	21.43	698	698	621	839	621	730	672.33	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20241223	141209	57	100.00	KONEX			N	N	N	N		N	698	-32	5	-4.38	2017	3	21.43	698	698	621	839	621	730	672.33	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20241223	131208	57	100.00	KONEX			N	N	N	N		N	698	-32	5	-4.38	698	1	7.14	698	698	698	839	621	730	698.00	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20241223	121212	57	100.00	KONEX			N	N	N	N		N	698	-32	5	-4.38	698	1	7.14	698	698	698	839	621	730	698.00	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20241223	111207	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20241223	101201	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20241223	091206	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	856	793	735	672	614	764	643	17	109	100	430	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20241220	161202	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20241220	151205	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20241220	141202	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20241220	131201	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20241220	121200	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20241220	111200	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9824	14	31.82	798	798	677	915	677	796	701.71	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20241220	101201	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	9094	13	29.55	798	798	677	915	677	796	699.54	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20241220	091203	57	100.00	KONEX			N	N	N	N		N	798	2	2	0.25	798	1	2.27	798	798	798	915	677	796	798.00	0.00	0	0	862	829	763	730	664	845	746	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20241219	161158	57	100.00	KONEX			N	N	N	N		N	796	75	2	10.40	30907	44	129.41	697	796	697	829	613	721	702.43	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20241219	151156	57	100.00	KONEX			N	N	N	N		N	796	75	2	10.40	30907	44	129.41	697	796	697	829	613	721	702.43	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20241219	141158	57	100.00	KONEX			N	N	N	N		N	796	75	2	10.40	30907	44	129.41	697	796	697	829	613	721	702.43	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20241219	131157	57	100.00	KONEX			N	N	N	N		N	796	75	2	10.40	30907	44	129.41	697	796	697	829	613	721	702.43	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20241219	121200	57	100.00	KONEX			N	N	N	N		N	796	75	2	10.40	30907	44	129.41	697	796	697	829	613	721	702.43	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20241219	111155	57	100.00	KONEX			N	N	N	N		N	697	-24	5	-3.33	697	1	2.94	697	697	697	829	613	721	697.00	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20241219	101149	57	100.00	KONEX			N	N	N	N		N	697	-24	5	-3.33	697	1	2.94	697	697	697	829	613	721	697.00	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20241219	091159	57	100.00	KONEX			N	N	N	N		N	697	-24	5	-3.33	697	1	2.94	697	697	697	829	613	721	697.00	0.00	0	0	989	854	765	630	541	810	586	17	108	100	430	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20241218	161153	57	100.00	KONEX			N	N	N	N		N	721	-74	5	-9.31	26950	34	680.00	900	900	676	914	676	795	792.65	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	125	-3.62	0.88	12	0.00	-199.00	823.00	1399	20240704	-48.46	426	20240314	69.25	1399	-48.46	20240704	426	69.25	20240314	1399	-48.46	20240704	426	69.25	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20241218	151157	57	100.00	KONEX			N	N	N	N		N	721	-74	5	-9.31	26950	34	680.00	900	900	676	914	676	795	792.65	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	125	-3.62	0.88	12	0.00	-199.00	823.00	1399	20240704	-48.46	426	20240314	69.25	1399	-48.46	20240704	426	69.25	20240314	1399	-48.46	20240704	426	69.25	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20241218	141153	57	100.00	KONEX			N	N	N	N		N	721	-74	5	-9.31	26950	34	680.00	900	900	676	914	676	795	792.65	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	125	-3.62	0.88	12	0.00	-199.00	823.00	1399	20240704	-48.46	426	20240314	69.25	1399	-48.46	20240704	426	69.25	20240314	1399	-48.46	20240704	426	69.25	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20241218	131156	57	100.00	KONEX			N	N	N	N		N	721	-74	5	-9.31	26950	34	680.00	900	900	676	914	676	795	792.65	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	125	-3.62	0.88	12	0.00	-199.00	823.00	1399	20240704	-48.46	426	20240314	69.25	1399	-48.46	20240704	426	69.25	20240314	1399	-48.46	20240704	426	69.25	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20241218	121148	57	100.00	KONEX			N	N	N	N		N	676	-119	4	-14.97	26229	33	660.00	900	900	676	914	676	795	794.82	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	117	-3.40	0.82	12	0.00	-199.00	823.00	1399	20240704	-51.68	426	20240314	58.69	1399	-51.68	20240704	426	58.69	20240314	1399	-51.68	20240704	426	58.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20241218	111148	57	100.00	KONEX			N	N	N	N		N	800	5	2	0.63	17900	21	420.00	900	900	800	914	676	795	852.38	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20241218	101155	57	100.00	KONEX			N	N	N	N		N	900	105	2	13.21	9900	11	220.00	900	900	900	914	676	795	900.00	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20241218	091159	57	100.00	KONEX			N	N	N	N		N	900	105	2	13.21	9900	11	220.00	900	900	900	914	676	795	900.00	0.00	0	0	874	834	757	717	640	796	679	17	119	100	470	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20241217	161151	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20241217	151155	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20241217	141146	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20241217	131141	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20241217	121111	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20241217	111130	57	100.00	KONEX			N	N	N	N		N	795	-4	5	-0.50	3747	5	500.00	797	797	680	918	680	799	749.40	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20241217	101136	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20241217	091153	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20241216	161142	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20241216	151152	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20241216	141150	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20241216	131152	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20241216	121150	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20241216	111150	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20241216	101151	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20241216	091152	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	2.70	799	799	799	908	672	790	799.00	0.00	0	0	1013	901	788	676	563	845	620	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20241213	161142	57	100.00	KONEX			N	N	N	N		N	790	-4	5	-0.50	27522	37	411.11	900	900	675	913	675	794	743.84	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	137	-3.97	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.53	426	20240314	85.45	1399	-43.53	20240704	426	85.45	20240314	1399	-43.53	20240704	426	85.45	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20241213	151148	57	100.00	KONEX			N	N	N	N		N	896	102	2	12.85	19622	27	300.00	900	900	675	913	675	794	726.74	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20241213	141148	57	100.00	KONEX			N	N	N	N		N	896	102	2	12.85	19622	27	300.00	900	900	675	913	675	794	726.74	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20241213	131149	57	100.00	KONEX			N	N	N	N		N	896	102	2	12.85	19622	27	300.00	900	900	675	913	675	794	726.74	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20241213	121148	57	100.00	KONEX			N	N	N	N		N	896	102	2	12.85	19622	27	300.00	900	900	675	913	675	794	726.74	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20241213	111146	57	100.00	KONEX			N	N	N	N		N	896	102	2	12.85	19622	27	300.00	900	900	675	913	675	794	726.74	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20241213	101139	57	100.00	KONEX			N	N	N	N		N	675	-119	4	-14.99	15079	21	233.33	900	900	675	913	675	794	718.05	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	117	-3.39	0.82	12	0.00	-199.00	823.00	1399	20240704	-51.75	426	20240314	58.45	1399	-51.75	20240704	426	58.45	20240314	1399	-51.75	20240704	426	58.45	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20241213	091140	57	100.00	KONEX			N	N	N	N		N	900	106	2	13.35	900	1	11.11	900	900	900	913	675	794	900.00	0.00	0	0	872	832	755	715	638	794	677	17	119	100	470	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20241212	161146	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20241212	151140	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20241212	141137	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20241212	131126	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20241212	121120	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20241212	111131	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20241212	101129	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	6686	9	60.00	795	795	678	916	678	797	742.89	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20241212	091139	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	5892	8	53.33	795	795	678	916	678	797	736.50	0.00	0	0	931	864	732	665	533	897	698	17	119	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20241211	161133	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20241211	151057	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20241211	141141	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20241211	131142	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20241211	121144	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20241211	111139	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20241211	101140	57	100.00	KONEX			N	N	N	N		N	797	98	2	14.02	10594	15	1500.00	699	799	600	803	595	699	706.27	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20241211	091145	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	9197	13	1300.00	699	799	699	803	595	699	707.46	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20241210	161129	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20241210	151132	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20241210	141131	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20241210	131134	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20241210	121131	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20241210	111131	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20241210	101132	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20241210	091139	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20241209	161128	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20241209	151130	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20241209	141129	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20241209	131133	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20241209	121128	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20241209	111130	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20241209	101126	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20241209	091121	57	100.00	KONEX			N	N	N	N		N	698	2	2	0.29	698	1	9.09	698	698	698	800	592	696	698.00	0.00	0	0	696	696	696	696	696	696	696	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	1399	-50.11	20240704	426	63.85	20240314	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20241206	161119	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	7656	11	1.05	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20241206	151124	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	7656	11	1.05	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20241206	141120	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	7656	11	1.05	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20241206	131121	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	7656	11	1.05	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20241206	121113	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	7656	11	1.05	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20241206	111111	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	6960	10	0.95	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20241206	101111	57	100.00	KONEX			N	N	N	N		N	696	-43	5	-5.82	6960	10	0.95	696	696	696	849	629	739	696.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20241206	091121	57	100.00	KONEX			N	N	N	N		N	739	0	3	0.00	0	0	0.00	0	0	0	849	629	739	0.00	0.00	0	0	865	802	736	673	607	769	640	17	110	100	440	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20241205	161058	57	100.00	KONEX			N	N	N	N		N	739	-49	5	-6.22	706995	1050	3000.00	779	799	670	906	670	788	673.33	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.01	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20241205	151106	57	100.00	KONEX			N	N	N	N		N	739	-49	5	-6.22	706995	1050	3000.00	779	799	670	906	670	788	673.33	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.01	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20241205	141050	57	100.00	KONEX			N	N	N	N		N	739	-49	5	-6.22	706995	1050	3000.00	779	799	670	906	670	788	673.33	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.01	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20241205	131101	57	100.00	KONEX			N	N	N	N		N	739	-49	5	-6.22	706995	1050	3000.00	779	799	670	906	670	788	673.33	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.01	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20241205	121100	57	100.00	KONEX			N	N	N	N		N	796	8	2	1.02	706256	1049	2997.14	779	799	670	906	670	788	673.27	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	138	-4.00	0.97	12	0.01	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20241205	111058	57	100.00	KONEX			N	N	N	N		N	796	8	2	1.02	706256	1049	2997.14	779	799	670	906	670	788	673.27	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	138	-4.00	0.97	12	0.01	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20241205	101058	57	100.00	KONEX			N	N	N	N		N	799	11	2	1.40	23400	30	85.71	779	799	779	906	670	788	780.00	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20241205	091104	57	100.00	KONEX			N	N	N	N		N	799	11	2	1.40	23400	30	85.71	779	799	779	906	670	788	780.00	0.00	0	0	860	824	762	726	664	793	695	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20241204	161039	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	26548	35	68.63	798	798	700	838	620	729	758.51	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20241204	151042	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	26548	35	68.63	798	798	700	838	620	729	758.51	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20241204	141044	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	26548	35	68.63	798	798	700	838	620	729	758.51	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20241204	131036	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	26548	35	68.63	798	798	700	838	620	729	758.51	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20241204	121031	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	26548	35	68.63	798	798	700	838	620	729	758.51	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20241204	111022	57	100.00	KONEX			N	N	N	N		N	700	-29	5	-3.98	22960	30	58.82	798	798	700	838	620	729	765.33	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	121	-3.52	0.85	12	0.00	-199.00	823.00	1399	20240704	-49.96	426	20240314	64.32	1399	-49.96	20240704	426	64.32	20240314	1399	-49.96	20240704	426	64.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20241204	101024	57	100.00	KONEX			N	N	N	N		N	700	-29	5	-3.98	22960	30	58.82	798	798	700	838	620	729	765.33	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	121	-3.52	0.85	12	0.00	-199.00	823.00	1399	20240704	-49.96	426	20240314	64.32	1399	-49.96	20240704	426	64.32	20240314	1399	-49.96	20240704	426	64.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20241204	091044	57	100.00	KONEX			N	N	N	N		N	798	69	2	9.47	15960	20	39.22	798	798	798	838	620	729	798.00	0.00	0	0	842	785	731	674	620	814	703	17	109	100	430	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20241203	161128	57	100.00	KONEX			N	N	N	N		N	729	-67	5	-8.42	35895	51	318.75	699	788	677	915	677	796	703.82	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	126	-3.66	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.89	426	20240314	71.13	1399	-47.89	20240704	426	71.13	20240314	1399	-47.89	20240704	426	71.13	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20241203	151211	57	100.00	KONEX			N	N	N	N		N	729	-67	5	-8.42	27147	39	243.75	699	788	677	915	677	796	696.08	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	126	-3.66	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.89	426	20240314	71.13	1399	-47.89	20240704	426	71.13	20240314	1399	-47.89	20240704	426	71.13	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20241203	141146	57	100.00	KONEX			N	N	N	N		N	677	-119	4	-14.95	25064	36	225.00	699	788	677	915	677	796	696.22	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	117	-3.40	0.82	12	0.00	-199.00	823.00	1399	20240704	-51.61	426	20240314	58.92	1399	-51.61	20240704	426	58.92	20240314	1399	-51.61	20240704	426	58.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20241203	131146	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	24387	35	218.75	699	788	677	915	677	796	696.77	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20241203	121205	57	100.00	KONEX			N	N	N	N		N	730	-66	5	-8.29	24387	35	218.75	699	788	677	915	677	796	696.77	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	126	-3.67	0.89	12	0.00	-199.00	823.00	1399	20240704	-47.82	426	20240314	71.36	1399	-47.82	20240704	426	71.36	20240314	1399	-47.82	20240704	426	71.36	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20241203	111136	57	100.00	KONEX			N	N	N	N		N	786	-10	5	-1.26	23657	34	212.50	699	788	677	915	677	796	695.79	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	136	-3.95	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.82	426	20240314	84.51	1399	-43.82	20240704	426	84.51	20240314	1399	-43.82	20240704	426	84.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20241203	101124	57	100.00	KONEX			N	N	N	N		N	786	-10	5	-1.26	23657	34	212.50	699	788	677	915	677	796	695.79	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	136	-3.95	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.82	426	20240314	84.51	1399	-43.82	20240704	426	84.51	20240314	1399	-43.82	20240704	426	84.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
161	20241203	091115	57	100.00	KONEX			N	N	N	N		N	788	-8	5	-1.01	14070	20	125.00	699	788	697	915	677	796	703.50	0.00	0	0	882	839	756	713	630	797	671	17	119	100	470	1	1	17293400	136	-3.96	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.67	426	20240314	84.98	1399	-43.67	20240704	426	84.98	20240314	1399	-43.67	20240704	426	84.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
162	20241202	161056	57	100.00	KONEX			N	N	N	N		N	796	5	2	0.63	11017	16	27.12	799	799	673	909	673	791	688.56	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
163	20241202	151250	57	100.00	KONEX			N	N	N	N		N	796	5	2	0.63	11017	16	27.12	799	799	673	909	673	791	688.56	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
164	20241202	141143	57	100.00	KONEX			N	N	N	N		N	796	5	2	0.63	11017	16	27.12	799	799	673	909	673	791	688.56	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
165	20241202	131111	57	100.00	KONEX			N	N	N	N		N	799	8	2	1.01	799	1	1.69	799	799	799	909	673	791	799.00	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
166	20241202	121144	57	100.00	KONEX			N	N	N	N		N	799	8	2	1.01	799	1	1.69	799	799	799	909	673	791	799.00	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
167	20241202	111039	57	100.00	KONEX			N	N	N	N		N	799	8	2	1.01	799	1	1.69	799	799	799	909	673	791	799.00	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
168	20241202	101048	57	100.00	KONEX			N	N	N	N		N	799	8	2	1.01	799	1	1.69	799	799	799	909	673	791	799.00	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
169	20241202	091044	57	100.00	KONEX			N	N	N	N		N	799	8	2	1.01	799	1	1.69	799	799	799	909	673	791	799.00	0.00	0	0	876	833	753	710	630	793	670	17	118	100	470	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N