KissMeData/343090/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	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
3	20241231	151226	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
4	20241231	141242	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
5	20241231	131242	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
6	20241231	121241	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
7	20241231	111240	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
8	20241231	101234	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
9	20241231	091237	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
10	20241230	161233	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	20460732	10419	87.44	1899	1995	1886	2160	1600	1882	1963.79	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
11	20241230	151238	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	19775740	10075	84.55	1899	1995	1886	2160	1600	1882	1962.85	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.06	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
12	20241230	141237	57	100.00	KONEX			N	N	N	N		N	1990	108	2	5.74	17615937	8987	75.42	1899	1995	1886	2160	1600	1882	1960.16	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	355	-9.71	20.10	12	0.05	-205.00	99.00	6600	20240404	-69.85	1611	20241111	23.53	6600	-69.85	20240404	1611	23.53	20241111	6600	-69.85	20240404	1611	23.53	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
13	20241230	131238	57	100.00	KONEX			N	N	N	N		N	1949	67	2	3.56	12681445	6469	54.29	1899	1995	1886	2160	1600	1882	1960.34	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	348	-9.51	19.69	12	0.04	-205.00	99.00	6600	20240404	-70.47	1611	20241111	20.98	6600	-70.47	20240404	1611	20.98	20241111	6600	-70.47	20240404	1611	20.98	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
14	20241230	121234	57	100.00	KONEX			N	N	N	N		N	1980	98	2	5.21	12679496	6468	54.28	1899	1995	1886	2160	1600	1882	1960.34	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	353	-9.66	20.00	12	0.04	-205.00	99.00	6600	20240404	-70.00	1611	20241111	22.91	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1611	22.91	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
15	20241230	111235	57	100.00	KONEX			N	N	N	N		N	1993	111	2	5.90	11000177	5593	46.94	1899	1995	1899	2160	1600	1882	1966.78	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.72	20.13	12	0.03	-205.00	99.00	6600	20240404	-69.80	1611	20241111	23.71	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
16	20241230	101235	57	100.00	KONEX			N	N	N	N		N	1994	112	2	5.95	6336032	3253	27.30	1899	1995	1899	2160	1600	1882	1947.75	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	356	-9.73	20.14	12	0.02	-205.00	99.00	6600	20240404	-69.79	1611	20241111	23.77	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
17	20241230	091238	57	100.00	KONEX			N	N	N	N		N	1900	18	2	0.96	5698	3	0.03	1899	1900	1899	2160	1600	1882	1899.33	0.00	0	0	1971	1926	1854	1809	1737	1890	1773	89	278	500	1120	1	1	17841811	339	-9.27	19.19	12	0.00	-205.00	99.00	6600	20240404	-71.21	1611	20241111	17.94	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1611	17.94	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
18	20241227	161231	57	100.00	KONEX			N	N	N	N		N	1882	36	2	1.95	22087520	11916	65.48	1899	1899	1782	2120	1570	1846	1853.60	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	336	-9.18	19.01	12	0.07	-205.00	99.00	6600	20240404	-71.48	1611	20241111	16.82	6600	-71.48	20240404	1611	16.82	20241111	6600	-71.48	20240404	1611	16.82	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
19	20241227	151229	57	100.00	KONEX			N	N	N	N		N	1882	36	2	1.95	22087520	11916	65.48	1899	1899	1782	2120	1570	1846	1853.60	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	336	-9.18	19.01	12	0.07	-205.00	99.00	6600	20240404	-71.48	1611	20241111	16.82	6600	-71.48	20240404	1611	16.82	20241111	6600	-71.48	20240404	1611	16.82	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
20	20241227	141232	57	100.00	KONEX			N	N	N	N		N	1879	33	2	1.79	14142738	7692	42.27	1899	1899	1782	2120	1570	1846	1838.63	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	335	-9.17	18.98	12	0.04	-205.00	99.00	6600	20240404	-71.53	1611	20241111	16.64	6600	-71.53	20240404	1611	16.64	20241111	6600	-71.53	20240404	1611	16.64	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
21	20241227	131229	57	100.00	KONEX			N	N	N	N		N	1880	34	2	1.84	14140859	7691	42.26	1899	1899	1782	2120	1570	1846	1838.62	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	335	-9.17	18.99	12	0.04	-205.00	99.00	6600	20240404	-71.52	1611	20241111	16.70	6600	-71.52	20240404	1611	16.70	20241111	6600	-71.52	20240404	1611	16.70	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
22	20241227	121231	57	100.00	KONEX			N	N	N	N		N	1845	-1	5	-0.05	8252004	4536	24.92	1899	1899	1782	2120	1570	1846	1819.22	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	329	-9.00	18.64	12	0.03	-205.00	99.00	6600	20240404	-72.05	1611	20241111	14.53	6600	-72.05	20240404	1611	14.53	20241111	6600	-72.05	20240404	1611	14.53	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
23	20241227	111230	57	100.00	KONEX			N	N	N	N		N	1848	2	2	0.11	3090804	1697	9.32	1899	1899	1782	2120	1570	1846	1821.33	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	330	-9.01	18.67	12	0.01	-205.00	99.00	6600	20240404	-72.00	1611	20241111	14.71	6600	-72.00	20240404	1611	14.71	20241111	6600	-72.00	20240404	1611	14.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
24	20241227	101229	57	100.00	KONEX			N	N	N	N		N	1878	32	2	1.73	2358544	1306	7.18	1899	1899	1782	2120	1570	1846	1805.93	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	335	-9.16	18.97	12	0.01	-205.00	99.00	6600	20240404	-71.55	1611	20241111	16.57	6600	-71.55	20240404	1611	16.57	20241111	6600	-71.55	20240404	1611	16.57	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
25	20241227	091234	57	100.00	KONEX			N	N	N	N		N	1849	3	2	0.16	135224	73	0.40	1899	1899	1849	2120	1570	1846	1852.38	0.00	0	0	2079	1962	1881	1764	1683	1922	1724	89	274	500	1100	1	1	17841811	330	-9.02	18.68	12	0.00	-205.00	99.00	6600	20240404	-71.98	1611	20241111	14.77	6600	-71.98	20240404	1611	14.77	20241111	6600	-71.98	20240404	1611	14.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
26	20241226	161224	57	100.00	KONEX			N	N	N	N		N	1846	-54	5	-2.84	33043593	18199	199.77	1998	1998	1800	2185	1615	1900	1815.68	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	329	-9.00	18.65	12	0.10	-205.00	99.00	6600	20240404	-72.03	1611	20241111	14.59	6600	-72.03	20240404	1611	14.59	20241111	6600	-72.03	20240404	1611	14.59	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
27	20241226	151221	57	100.00	KONEX			N	N	N	N		N	1847	-53	5	-2.79	33041747	18198	199.76	1998	1998	1800	2185	1615	1900	1815.68	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	330	-9.01	18.66	12	0.10	-205.00	99.00	6600	20240404	-72.02	1611	20241111	14.65	6600	-72.02	20240404	1611	14.65	20241111	6600	-72.02	20240404	1611	14.65	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
28	20241226	141220	57	100.00	KONEX			N	N	N	N		N	1849	-51	5	-2.68	31216439	17207	188.88	1998	1998	1800	2185	1615	1900	1814.17	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	330	-9.02	18.68	12	0.10	-205.00	99.00	6600	20240404	-71.98	1611	20241111	14.77	6600	-71.98	20240404	1611	14.77	20241111	6600	-71.98	20240404	1611	14.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
29	20241226	131221	57	100.00	KONEX			N	N	N	N		N	1864	-36	5	-1.89	31177610	17186	188.65	1998	1998	1800	2185	1615	1900	1814.13	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	333	-9.09	18.83	12	0.10	-205.00	99.00	6600	20240404	-71.76	1611	20241111	15.70	6600	-71.76	20240404	1611	15.70	20241111	6600	-71.76	20240404	1611	15.70	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
30	20241226	121218	57	100.00	KONEX			N	N	N	N		N	1872	-28	5	-1.47	31100905	17144	188.19	1998	1998	1800	2185	1615	1900	1814.10	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	334	-9.13	18.91	12	0.10	-205.00	99.00	6600	20240404	-71.64	1611	20241111	16.20	6600	-71.64	20240404	1611	16.20	20241111	6600	-71.64	20240404	1611	16.20	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
31	20241226	111217	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	23018154	12674	139.12	1998	1998	1800	2185	1615	1900	1816.17	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	321	-8.78	18.18	12	0.07	-205.00	99.00	6600	20240404	-72.73	1611	20241111	11.73	6600	-72.73	20240404	1611	11.73	20241111	6600	-72.73	20240404	1611	11.73	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
32	20241226	101221	57	100.00	KONEX			N	N	N	N		N	1880	-20	5	-1.05	5634691	3039	33.36	1998	1998	1806	2185	1615	1900	1854.13	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	335	-9.17	18.99	12	0.02	-205.00	99.00	6600	20240404	-71.52	1611	20241111	16.70	6600	-71.52	20240404	1611	16.70	20241111	6600	-71.52	20240404	1611	16.70	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
33	20241226	091220	57	100.00	KONEX			N	N	N	N		N	1994	94	2	4.95	1117257	561	6.16	1998	1998	1900	2185	1615	1900	1991.55	0.00	0	0	2125	2012	1884	1771	1643	1948	1707	89	285	500	1140	1	1	17841811	356	-9.73	20.14	12	0.00	-205.00	99.00	6600	20240404	-69.79	1611	20241111	23.77	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
34	20241224	161219	57	100.00	KONEX			N	N	N	N		N	1900	-51	5	-2.61	16959195	9110	193.34	1997	1997	1756	2240	1659	1951	1861.60	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	339	-9.27	19.19	12	0.05	-205.00	99.00	6600	20240404	-71.21	1611	20241111	17.94	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1611	17.94	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
35	20241224	151219	57	100.00	KONEX			N	N	N	N		N	1900	-51	5	-2.61	16527895	8883	188.52	1997	1997	1756	2240	1659	1951	1860.62	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	339	-9.27	19.19	12	0.05	-205.00	99.00	6600	20240404	-71.21	1611	20241111	17.94	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1611	17.94	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
36	20241224	141216	57	100.00	KONEX			N	N	N	N		N	1900	-51	5	-2.61	16527895	8883	188.52	1997	1997	1756	2240	1659	1951	1860.62	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	339	-9.27	19.19	12	0.05	-205.00	99.00	6600	20240404	-71.21	1611	20241111	17.94	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1611	17.94	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
37	20241224	131218	57	100.00	KONEX			N	N	N	N		N	1893	-58	5	-2.97	15154896	8160	173.17	1997	1997	1756	2240	1659	1951	1857.22	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	338	-9.23	19.12	12	0.05	-205.00	99.00	6600	20240404	-71.32	1611	20241111	17.50	6600	-71.32	20240404	1611	17.50	20241111	6600	-71.32	20240404	1611	17.50	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
38	20241224	121219	57	100.00	KONEX			N	N	N	N		N	1879	-72	5	-3.69	12654105	6834	145.03	1997	1997	1756	2240	1659	1951	1851.64	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	335	-9.17	18.98	12	0.04	-205.00	99.00	6600	20240404	-71.53	1611	20241111	16.64	6600	-71.53	20240404	1611	16.64	20241111	6600	-71.53	20240404	1611	16.64	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
39	20241224	111219	57	100.00	KONEX			N	N	N	N		N	1969	18	2	0.92	9318782	5078	107.77	1997	1997	1756	2240	1659	1951	1835.13	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	351	-9.60	19.89	12	0.03	-205.00	99.00	6600	20240404	-70.17	1611	20241111	22.22	6600	-70.17	20240404	1611	22.22	20241111	6600	-70.17	20240404	1611	22.22	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
40	20241224	101217	57	100.00	KONEX			N	N	N	N		N	1970	19	2	0.97	67165	34	0.72	1997	1997	1970	2240	1659	1951	1975.44	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	351	-9.61	19.90	12	0.00	-205.00	99.00	6600	20240404	-70.15	1611	20241111	22.28	6600	-70.15	20240404	1611	22.28	20241111	6600	-70.15	20240404	1611	22.28	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
41	20241224	091224	57	100.00	KONEX			N	N	N	N		N	1991	40	2	2.05	3988	2	0.04	1997	1997	1991	2240	1659	1951	1994.00	0.00	0	0	2087	2018	1929	1860	1771	1974	1816	89	289	500	1170	1	1	17841811	355	-9.71	20.11	12	0.00	-205.00	99.00	6600	20240404	-69.83	1611	20241111	23.59	6600	-69.83	20240404	1611	23.59	20241111	6600	-69.83	20240404	1611	23.59	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
42	20241223	161209	57	100.00	KONEX			N	N	N	N		N	1951	-19	5	-0.96	8776776	4712	237.26	1998	1998	1840	2265	1675	1970	1862.64	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	348	-9.52	19.71	12	0.03	-205.00	99.00	6600	20240404	-70.44	1583	20231214	23.25	6600	-70.44	20240404	1611	21.10	20241111	6600	-70.44	20240404	1611	21.10	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
43	20241223	151213	57	100.00	KONEX			N	N	N	N		N	1951	-19	5	-0.96	8761168	4704	236.86	1998	1998	1840	2265	1675	1970	1862.49	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	348	-9.52	19.71	12	0.03	-205.00	99.00	6600	20240404	-70.44	1583	20231214	23.25	6600	-70.44	20240404	1611	21.10	20241111	6600	-70.44	20240404	1611	21.10	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
44	20241223	141209	57	100.00	KONEX			N	N	N	N		N	1951	-19	5	-0.96	8751607	4699	236.61	1998	1998	1840	2265	1675	1970	1862.44	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	348	-9.52	19.71	12	0.03	-205.00	99.00	6600	20240404	-70.44	1583	20231214	23.25	6600	-70.44	20240404	1611	21.10	20241111	6600	-70.44	20240404	1611	21.10	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
45	20241223	131208	57	100.00	KONEX			N	N	N	N		N	1953	-17	5	-0.86	7871110	4248	213.90	1998	1998	1840	2265	1675	1970	1852.90	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	348	-9.53	19.73	12	0.02	-205.00	99.00	6600	20240404	-70.41	1583	20231214	23.37	6600	-70.41	20240404	1611	21.23	20241111	6600	-70.41	20240404	1611	21.23	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
46	20241223	121212	57	100.00	KONEX			N	N	N	N		N	1958	-12	5	-0.61	7480060	4048	203.83	1998	1998	1840	2265	1675	1970	1847.84	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	349	-9.55	19.78	12	0.02	-205.00	99.00	6600	20240404	-70.33	1583	20231214	23.69	6600	-70.33	20240404	1611	21.54	20241111	6600	-70.33	20240404	1611	21.54	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
47	20241223	111207	57	100.00	KONEX			N	N	N	N		N	1975	5	2	0.25	7408877	4011	201.96	1998	1998	1840	2265	1675	1970	1847.14	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	352	-9.63	19.95	12	0.02	-205.00	99.00	6600	20240404	-70.08	1583	20231214	24.76	6600	-70.08	20240404	1611	22.59	20241111	6600	-70.08	20240404	1611	22.59	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
48	20241223	101201	57	100.00	KONEX			N	N	N	N		N	1980	10	2	0.51	7399002	4006	201.71	1998	1998	1840	2265	1675	1970	1846.98	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	353	-9.66	20.00	12	0.02	-205.00	99.00	6600	20240404	-70.00	1583	20231214	25.08	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1611	22.91	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
49	20241223	091207	57	100.00	KONEX			N	N	N	N		N	1993	23	2	1.17	5984	3	0.15	1998	1998	1993	2265	1675	1970	1994.67	0.00	0	0	2045	2007	1962	1924	1879	1985	1902	89	295	500	1180	1	1	17841811	356	-9.72	20.13	12	0.00	-205.00	99.00	6600	20240404	-69.80	1583	20231214	25.90	6600	-69.80	20240404	1611	23.71	20241111	6600	-69.80	20240404	1611	23.71	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
50	20241220	161202	57	100.00	KONEX			N	N	N	N		N	1970	-3	5	-0.15	3894517	1986	46.12	2000	2000	1917	2265	1678	1973	1960.99	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	351	-9.61	19.90	12	0.01	-205.00	99.00	6600	20240404	-70.15	1550	20231213	27.10	6600	-70.15	20240404	1611	22.28	20241111	6600	-70.15	20240404	1611	22.28	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
51	20241220	151206	57	100.00	KONEX			N	N	N	N		N	1970	-3	5	-0.15	3894517	1986	46.12	2000	2000	1917	2265	1678	1973	1960.99	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	351	-9.61	19.90	12	0.01	-205.00	99.00	6600	20240404	-70.15	1550	20231213	27.10	6600	-70.15	20240404	1611	22.28	20241111	6600	-70.15	20240404	1611	22.28	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
52	20241220	141203	57	100.00	KONEX			N	N	N	N		N	1970	-3	5	-0.15	3894517	1986	46.12	2000	2000	1917	2265	1678	1973	1960.99	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	351	-9.61	19.90	12	0.01	-205.00	99.00	6600	20240404	-70.15	1550	20231213	27.10	6600	-70.15	20240404	1611	22.28	20241111	6600	-70.15	20240404	1611	22.28	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
53	20241220	131201	57	100.00	KONEX			N	N	N	N		N	1977	4	2	0.20	3050549	1549	35.97	2000	2000	1918	2265	1678	1973	1969.37	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	353	-9.64	19.97	12	0.01	-205.00	99.00	6600	20240404	-70.05	1550	20231213	27.55	6600	-70.05	20240404	1611	22.72	20241111	6600	-70.05	20240404	1611	22.72	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
54	20241220	121201	57	100.00	KONEX			N	N	N	N		N	1966	-7	5	-0.35	1089190	552	12.82	2000	2000	1965	2265	1678	1973	1973.17	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	351	-9.59	19.86	12	0.00	-205.00	99.00	6600	20240404	-70.21	1550	20231213	26.84	6600	-70.21	20240404	1611	22.04	20241111	6600	-70.21	20240404	1611	22.04	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
55	20241220	111200	57	100.00	KONEX			N	N	N	N		N	1979	6	2	0.30	986958	500	11.61	2000	2000	1965	2265	1678	1973	1973.92	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	353	-9.65	19.99	12	0.00	-205.00	99.00	6600	20240404	-70.02	1550	20231213	27.68	6600	-70.02	20240404	1611	22.84	20241111	6600	-70.02	20240404	1611	22.84	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
56	20241220	101201	57	100.00	KONEX			N	N	N	N		N	1980	7	2	0.35	488050	248	5.76	2000	2000	1965	2265	1678	1973	1967.94	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	353	-9.66	20.00	12	0.00	-205.00	99.00	6600	20240404	-70.00	1550	20231213	27.74	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1611	22.91	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
57	20241220	091203	57	100.00	KONEX			N	N	N	N		N	1999	26	2	1.32	402894	205	4.76	2000	2000	1965	2265	1678	1973	1965.34	0.00	0	0	2032	2002	1970	1940	1908	1986	1924	89	292	500	1180	1	1	17841811	357	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1550	20231213	28.97	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1611	24.08	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
58	20241219	161158	57	100.00	KONEX			N	N	N	N		N	1973	-21	5	-1.05	8423792	4306	82.94	2000	2000	1938	2290	1695	1994	1956.29	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	352	-9.62	19.93	12	0.02	-205.00	99.00	6600	20240404	-70.11	1550	20231213	27.29	6600	-70.11	20240404	1611	22.47	20241111	6600	-70.11	20240404	1611	22.47	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
59	20241219	151156	57	100.00	KONEX			N	N	N	N		N	1973	-21	5	-1.05	8423792	4306	82.94	2000	2000	1938	2290	1695	1994	1956.29	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	352	-9.62	19.93	12	0.02	-205.00	99.00	6600	20240404	-70.11	1550	20231213	27.29	6600	-70.11	20240404	1611	22.47	20241111	6600	-70.11	20240404	1611	22.47	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
60	20241219	141158	57	100.00	KONEX			N	N	N	N		N	1979	-15	5	-0.75	6374354	3254	62.67	2000	2000	1940	2290	1695	1994	1958.93	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	353	-9.65	19.99	12	0.02	-205.00	99.00	6600	20240404	-70.02	1550	20231213	27.68	6600	-70.02	20240404	1611	22.84	20241111	6600	-70.02	20240404	1611	22.84	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
61	20241219	131157	57	100.00	KONEX			N	N	N	N		N	1979	-15	5	-0.75	6374354	3254	62.67	2000	2000	1940	2290	1695	1994	1958.93	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	353	-9.65	19.99	12	0.02	-205.00	99.00	6600	20240404	-70.02	1550	20231213	27.68	6600	-70.02	20240404	1611	22.84	20241111	6600	-70.02	20240404	1611	22.84	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
62	20241219	121200	57	100.00	KONEX			N	N	N	N		N	1980	-14	5	-0.70	4039246	2052	39.52	2000	2000	1942	2290	1695	1994	1968.44	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	353	-9.66	20.00	12	0.01	-205.00	99.00	6600	20240404	-70.00	1550	20231213	27.74	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1611	22.91	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
63	20241219	111155	57	100.00	KONEX			N	N	N	N		N	1999	5	2	0.25	2032876	1019	19.63	2000	2000	1994	2290	1695	1994	1994.97	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	1	1	17841811	357	-9.75	20.19	12	0.01	-205.00	99.00	6600	20240404	-69.71	1550	20231213	28.97	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1611	24.08	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
64	20241219	101149	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	1601194	803	15.47	2000	2000	1994	2290	1695	1994	1994.01	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	5	1	17841811	357	-9.76	20.20	12	0.00	-205.00	99.00	6600	20240404	-69.70	1550	20231213	29.03	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1611	24.15	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
65	20241219	091200	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	0.02	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	2174	2083	1909	1818	1644	1997	1732	89	296	500	1190	5	1	17841811	357	-9.76	20.20	12	0.00	-205.00	99.00	6600	20240404	-69.70	1550	20231213	29.03	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1611	24.15	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
66	20241218	161153	57	100.00	KONEX			N	N	N	N		N	1994	4	2	0.20	9757919	5192	400.00	2000	2000	1735	2285	1692	1990	1879.41	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.14	12	0.03	-205.00	99.00	6600	20240404	-69.79	1550	20231213	28.65	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
67	20241218	151157	57	100.00	KONEX			N	N	N	N		N	1994	4	2	0.20	9757919	5192	400.00	2000	2000	1735	2285	1692	1990	1879.41	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.14	12	0.03	-205.00	99.00	6600	20240404	-69.79	1550	20231213	28.65	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
68	20241218	141153	57	100.00	KONEX			N	N	N	N		N	1994	4	2	0.20	9752083	5189	399.77	2000	2000	1735	2285	1692	1990	1879.38	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.14	12	0.03	-205.00	99.00	6600	20240404	-69.79	1550	20231213	28.65	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
69	20241218	131156	57	100.00	KONEX			N	N	N	N		N	1994	4	2	0.20	9443384	5034	387.83	2000	2000	1735	2285	1692	1990	1875.92	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.14	12	0.03	-205.00	99.00	6600	20240404	-69.79	1550	20231213	28.65	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
70	20241218	121148	57	100.00	KONEX			N	N	N	N		N	1994	4	2	0.20	9381570	5003	385.44	2000	2000	1735	2285	1692	1990	1875.19	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.14	12	0.03	-205.00	99.00	6600	20240404	-69.79	1550	20231213	28.65	6600	-69.79	20240404	1611	23.77	20241111	6600	-69.79	20240404	1611	23.77	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
71	20241218	111149	57	100.00	KONEX			N	N	N	N		N	1995	5	2	0.25	9144166	4884	376.27	2000	2000	1735	2285	1692	1990	1872.27	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.73	20.15	12	0.03	-205.00	99.00	6600	20240404	-69.77	1550	20231213	28.71	6600	-69.77	20240404	1611	23.84	20241111	6600	-69.77	20240404	1611	23.84	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
72	20241218	101155	57	100.00	KONEX			N	N	N	N		N	1996	6	2	0.30	7610914	4104	316.18	2000	2000	1735	2285	1692	1990	1854.51	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	1	1	17841811	356	-9.74	20.16	12	0.02	-205.00	99.00	6600	20240404	-69.76	1550	20231213	28.77	6600	-69.76	20240404	1611	23.90	20241111	6600	-69.76	20240404	1611	23.90	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
73	20241218	091159	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	0.08	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2063	2026	1963	1926	1863	1995	1895	89	295	500	1190	5	1	17841811	357	-9.76	20.20	12	0.00	-205.00	99.00	6600	20240404	-69.70	1550	20231213	29.03	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1611	24.15	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
74	20241217	161151	57	100.00	KONEX			N	N	N	N		N	1990	-1	5	-0.05	2514363	1298	20.48	2000	2000	1900	2285	1693	1991	1937.11	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	355	-9.71	20.10	12	0.01	-205.00	99.00	6600	20240404	-69.85	1532	20231208	29.90	6600	-69.85	20240404	1611	23.53	20241111	6600	-69.85	20240404	1611	23.53	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
75	20241217	151155	57	100.00	KONEX			N	N	N	N		N	1990	-1	5	-0.05	2512373	1297	20.47	2000	2000	1900	2285	1693	1991	1937.06	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	355	-9.71	20.10	12	0.01	-205.00	99.00	6600	20240404	-69.85	1532	20231208	29.90	6600	-69.85	20240404	1611	23.53	20241111	6600	-69.85	20240404	1611	23.53	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
76	20241217	141146	57	100.00	KONEX			N	N	N	N		N	1990	-1	5	-0.05	2492628	1287	20.31	2000	2000	1900	2285	1693	1991	1936.77	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	355	-9.71	20.10	12	0.01	-205.00	99.00	6600	20240404	-69.85	1532	20231208	29.90	6600	-69.85	20240404	1611	23.53	20241111	6600	-69.85	20240404	1611	23.53	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
77	20241217	131142	57	100.00	KONEX			N	N	N	N		N	1992	1	2	0.05	2473028	1277	20.15	2000	2000	1900	2285	1693	1991	1936.59	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	355	-9.72	20.12	12	0.01	-205.00	99.00	6600	20240404	-69.82	1532	20231208	30.03	6600	-69.82	20240404	1611	23.65	20241111	6600	-69.82	20240404	1611	23.65	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
78	20241217	121111	57	100.00	KONEX			N	N	N	N		N	1996	5	2	0.25	2455108	1268	20.01	2000	2000	1900	2285	1693	1991	1936.21	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	356	-9.74	20.16	12	0.01	-205.00	99.00	6600	20240404	-69.76	1532	20231208	30.29	6600	-69.76	20240404	1611	23.90	20241111	6600	-69.76	20240404	1611	23.90	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
79	20241217	111130	57	100.00	KONEX			N	N	N	N		N	1996	5	2	0.25	2451116	1266	19.98	2000	2000	1900	2285	1693	1991	1936.11	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	356	-9.74	20.16	12	0.01	-205.00	99.00	6600	20240404	-69.76	1532	20231208	30.29	6600	-69.76	20240404	1611	23.90	20241111	6600	-69.76	20240404	1611	23.90	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
80	20241217	101137	57	100.00	KONEX			N	N	N	N		N	1997	6	2	0.30	594949	298	4.70	2000	2000	1900	2285	1693	1991	1996.47	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	1	1	17841811	356	-9.74	20.17	12	0.00	-205.00	99.00	6600	20240404	-69.74	1532	20231208	30.35	6600	-69.74	20240404	1611	23.96	20241111	6600	-69.74	20240404	1611	23.96	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
81	20241217	091153	57	100.00	KONEX			N	N	N	N		N	2000	9	2	0.45	2000	1	0.02	2000	2000	2000	2285	1693	1991	2000.00	0.00	0	0	2059	2025	1965	1931	1871	1995	1901	89	294	500	1190	5	1	17841811	357	-9.76	20.20	12	0.00	-205.00	99.00	6600	20240404	-69.70	1532	20231208	30.55	6600	-69.70	20240404	1611	24.15	20241111	6600	-69.70	20240404	1611	24.15	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
82	20241216	161142	57	100.00	KONEX			N	N	N	N		N	1991	61	2	3.16	12569846	6337	20.46	1999	1999	1905	2215	1641	1930	1983.56	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	355	-9.71	20.11	12	0.04	-205.00	99.00	6600	20240404	-69.83	1532	20231208	29.96	6600	-69.83	20240404	1611	23.59	20241111	6600	-69.83	20240404	1611	23.59	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
83	20241216	151152	57	100.00	KONEX			N	N	N	N		N	1995	65	2	3.37	12565864	6335	20.45	1999	1999	1905	2215	1641	1930	1983.56	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	356	-9.73	20.15	12	0.04	-205.00	99.00	6600	20240404	-69.77	1532	20231208	30.22	6600	-69.77	20240404	1611	23.84	20241111	6600	-69.77	20240404	1611	23.84	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
84	20241216	141151	57	100.00	KONEX			N	N	N	N		N	1996	66	2	3.42	12539929	6322	20.41	1999	1999	1905	2215	1641	1930	1983.54	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	356	-9.74	20.16	12	0.04	-205.00	99.00	6600	20240404	-69.76	1532	20231208	30.29	6600	-69.76	20240404	1611	23.90	20241111	6600	-69.76	20240404	1611	23.90	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
85	20241216	131152	57	100.00	KONEX			N	N	N	N		N	1998	68	2	3.52	11542905	5820	18.79	1999	1999	1905	2215	1641	1930	1983.32	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	356	-9.75	20.18	12	0.03	-205.00	99.00	6600	20240404	-69.73	1532	20231208	30.42	6600	-69.73	20240404	1611	24.02	20241111	6600	-69.73	20240404	1611	24.02	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
86	20241216	121151	57	100.00	KONEX			N	N	N	N		N	1978	48	2	2.49	4588574	2320	7.49	1999	1999	1905	2215	1641	1930	1977.83	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	353	-9.65	19.98	12	0.01	-205.00	99.00	6600	20240404	-70.03	1532	20231208	29.11	6600	-70.03	20240404	1611	22.78	20241111	6600	-70.03	20240404	1611	22.78	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
87	20241216	111150	57	100.00	KONEX			N	N	N	N		N	1980	50	2	2.59	3994096	2019	6.52	1999	1999	1905	2215	1641	1930	1978.25	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	353	-9.66	20.00	12	0.01	-205.00	99.00	6600	20240404	-70.00	1532	20231208	29.24	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1611	22.91	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
88	20241216	101152	57	100.00	KONEX			N	N	N	N		N	1984	54	2	2.80	37590	19	0.06	1999	1999	1905	2215	1641	1930	1978.42	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	354	-9.68	20.04	12	0.00	-205.00	99.00	6600	20240404	-69.94	1532	20231208	29.50	6600	-69.94	20240404	1611	23.15	20241111	6600	-69.94	20240404	1611	23.15	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
89	20241216	091152	57	100.00	KONEX			N	N	N	N		N	1999	69	2	3.58	1999	1	0.00	1999	1999	1999	2215	1641	1930	1999.00	0.00	0	0	2208	2069	1861	1722	1514	1965	1618	89	285	500	1150	1	1	17841811	357	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1532	20231208	30.48	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1611	24.08	20241111	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
90	20241213	161142	57	100.00	KONEX			N	N	N	N		N	1930	-14	5	-0.72	56241627	30974	2139.09	2000	2000	1653	2235	1653	1944	1815.77	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	344	-9.41	19.49	12	0.17	-205.00	99.00	6600	20240404	-70.76	1532	20231208	25.98	6600	-70.76	20240404	1611	19.80	20241111	6600	-70.76	20240404	1550	24.52	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
91	20241213	151148	57	100.00	KONEX			N	N	N	N		N	1929	-15	5	-0.77	55899601	30796	2126.80	2000	2000	1653	2235	1653	1944	1815.16	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	344	-9.41	19.48	12	0.17	-205.00	99.00	6600	20240404	-70.77	1532	20231208	25.91	6600	-70.77	20240404	1611	19.74	20241111	6600	-70.77	20240404	1550	24.45	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
92	20241213	141148	57	100.00	KONEX			N	N	N	N		N	1923	-21	5	-1.08	55556295	30617	2114.43	2000	2000	1653	2235	1653	1944	1814.56	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	343	-9.38	19.42	12	0.17	-205.00	99.00	6600	20240404	-70.86	1532	20231208	25.52	6600	-70.86	20240404	1611	19.37	20241111	6600	-70.86	20240404	1550	24.06	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
93	20241213	131149	57	100.00	KONEX			N	N	N	N		N	1935	-9	5	-0.46	54826729	30239	2088.33	2000	2000	1653	2235	1653	1944	1813.11	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	345	-9.44	19.55	12	0.17	-205.00	99.00	6600	20240404	-70.68	1532	20231208	26.31	6600	-70.68	20240404	1611	20.11	20241111	6600	-70.68	20240404	1550	24.84	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
94	20241213	121148	57	100.00	KONEX			N	N	N	N		N	1890	-54	5	-2.78	54354272	29989	2071.06	2000	2000	1653	2235	1653	1944	1812.47	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	337	-9.22	19.09	12	0.17	-205.00	99.00	6600	20240404	-71.36	1532	20231208	23.37	6600	-71.36	20240404	1611	17.32	20241111	6600	-71.36	20240404	1550	21.94	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
95	20241213	111146	57	100.00	KONEX			N	N	N	N		N	1893	-51	5	-2.62	53983692	29793	2057.53	2000	2000	1653	2235	1653	1944	1811.96	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	338	-9.23	19.12	12	0.17	-205.00	99.00	6600	20240404	-71.32	1532	20231208	23.56	6600	-71.32	20240404	1611	17.50	20241111	6600	-71.32	20240404	1550	22.13	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
96	20241213	101139	57	100.00	KONEX			N	N	N	N		N	1867	-77	5	-3.96	51025630	28220	1948.90	2000	2000	1653	2235	1653	1944	1808.14	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	333	-9.11	18.86	12	0.16	-205.00	99.00	6600	20240404	-71.71	1532	20231208	21.87	6600	-71.71	20240404	1611	15.89	20241111	6600	-71.71	20240404	1550	20.45	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
97	20241213	091141	57	100.00	KONEX			N	N	N	N		N	1999	55	2	2.83	191434	103	7.11	2000	2000	1854	2235	1653	1944	1858.58	0.00	0	0	2028	1986	1942	1900	1856	1964	1878	89	291	500	1160	1	1	17841811	357	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1532	20231208	30.48	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1550	28.97	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
98	20241212	161146	57	100.00	KONEX			N	N	N	N		N	1944	43	2	2.26	2814097	1448	64.99	1984	1984	1898	2185	1616	1901	1943.44	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	347	-9.48	19.64	12	0.01	-205.00	99.00	6600	20240404	-70.55	1532	20231208	26.89	6600	-70.55	20240404	1611	20.67	20241111	6600	-70.55	20240404	1550	25.42	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
99	20241212	151140	57	100.00	KONEX			N	N	N	N		N	1944	43	2	2.26	2804468	1443	64.77	1984	1984	1898	2185	1616	1901	1943.50	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	347	-9.48	19.64	12	0.01	-205.00	99.00	6600	20240404	-70.55	1532	20231208	26.89	6600	-70.55	20240404	1611	20.67	20241111	6600	-70.55	20240404	1550	25.42	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
100	20241212	141138	57	100.00	KONEX			N	N	N	N		N	1945	44	2	2.31	2794748	1438	64.54	1984	1984	1898	2185	1616	1901	1943.50	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	347	-9.49	19.65	12	0.01	-205.00	99.00	6600	20240404	-70.53	1532	20231208	26.96	6600	-70.53	20240404	1611	20.73	20241111	6600	-70.53	20240404	1550	25.48	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
101	20241212	131126	57	100.00	KONEX			N	N	N	N		N	1945	44	2	2.31	2631368	1354	60.77	1984	1984	1898	2185	1616	1901	1943.40	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	347	-9.49	19.65	12	0.01	-205.00	99.00	6600	20240404	-70.53	1532	20231208	26.96	6600	-70.53	20240404	1611	20.73	20241111	6600	-70.53	20240404	1550	25.48	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
102	20241212	121120	57	100.00	KONEX			N	N	N	N		N	1947	46	2	2.42	2271113	1165	52.29	1984	1984	1909	2185	1616	1901	1949.45	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	347	-9.50	19.67	12	0.01	-205.00	99.00	6600	20240404	-70.50	1532	20231208	27.09	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1550	25.61	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
103	20241212	111132	57	100.00	KONEX			N	N	N	N		N	1948	47	2	2.47	2018441	1035	46.45	1984	1984	1909	2185	1616	1901	1950.18	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	348	-9.50	19.68	12	0.01	-205.00	99.00	6600	20240404	-70.48	1532	20231208	27.15	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1550	25.68	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
104	20241212	101129	57	100.00	KONEX			N	N	N	N		N	1948	47	2	2.47	1997052	1024	45.96	1984	1984	1910	2185	1616	1901	1950.25	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	348	-9.50	19.68	12	0.01	-205.00	99.00	6600	20240404	-70.48	1532	20231208	27.15	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1550	25.68	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
105	20241212	091139	57	100.00	KONEX			N	N	N	N		N	1955	54	2	2.84	13699	7	0.31	1984	1984	1950	2185	1616	1901	1957.00	0.00	0	0	2060	1980	1915	1835	1770	1948	1803	89	284	500	1140	1	1	17841811	349	-9.54	19.75	12	0.00	-205.00	99.00	6600	20240404	-70.38	1532	20231208	27.61	6600	-70.38	20240404	1611	21.35	20241111	6600	-70.38	20240404	1550	26.13	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
106	20241211	161133	57	100.00	KONEX			N	N	N	N		N	1901	38	2	2.04	4283326	2228	14.05	1995	1995	1850	2140	1584	1863	1922.50	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	339	-9.27	19.20	12	0.01	-205.00	99.00	6600	20240404	-71.20	1532	20231208	24.09	6600	-71.20	20240404	1611	18.00	20241111	6600	-71.20	20240404	1550	22.65	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
107	20241211	151057	57	100.00	KONEX			N	N	N	N		N	1900	37	2	1.99	4224425	2197	13.85	1995	1995	1850	2140	1584	1863	1922.82	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	339	-9.27	19.19	12	0.01	-205.00	99.00	6600	20240404	-71.21	1532	20231208	24.02	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1550	22.58	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
108	20241211	141141	57	100.00	KONEX			N	N	N	N		N	1900	37	2	1.99	3268725	1694	10.68	1995	1995	1850	2140	1584	1863	1929.59	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	339	-9.27	19.19	12	0.01	-205.00	99.00	6600	20240404	-71.21	1532	20231208	24.02	6600	-71.21	20240404	1611	17.94	20241111	6600	-71.21	20240404	1550	22.58	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
109	20241211	131142	57	100.00	KONEX			N	N	N	N		N	1951	88	2	4.72	2636020	1361	8.58	1995	1995	1850	2140	1584	1863	1936.83	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	348	-9.52	19.71	12	0.01	-205.00	99.00	6600	20240404	-70.44	1532	20231208	27.35	6600	-70.44	20240404	1611	21.10	20241111	6600	-70.44	20240404	1550	25.87	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
110	20241211	121144	57	100.00	KONEX			N	N	N	N		N	1952	89	2	4.78	2447563	1261	7.95	1995	1995	1850	2140	1584	1863	1940.97	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	348	-9.52	19.72	12	0.01	-205.00	99.00	6600	20240404	-70.42	1532	20231208	27.42	6600	-70.42	20240404	1611	21.17	20241111	6600	-70.42	20240404	1550	25.94	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
111	20241211	111139	57	100.00	KONEX			N	N	N	N		N	1953	90	2	4.83	2394859	1234	7.78	1995	1995	1850	2140	1584	1863	1940.73	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	348	-9.53	19.73	12	0.01	-205.00	99.00	6600	20240404	-70.41	1532	20231208	27.48	6600	-70.41	20240404	1611	21.23	20241111	6600	-70.41	20240404	1550	26.00	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
112	20241211	101140	57	100.00	KONEX			N	N	N	N		N	1959	96	2	5.15	1794090	923	5.82	1995	1995	1850	2140	1584	1863	1943.76	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	350	-9.56	19.79	12	0.01	-205.00	99.00	6600	20240404	-70.32	1532	20231208	27.87	6600	-70.32	20240404	1611	21.60	20241111	6600	-70.32	20240404	1550	26.39	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
113	20241211	091146	57	100.00	KONEX			N	N	N	N		N	1991	128	2	6.87	34563	18	0.11	1995	1995	1863	2140	1584	1863	1920.17	0.00	0	0	2016	1939	1872	1795	1728	1906	1762	89	277	500	1110	1	1	17841811	355	-9.71	20.11	12	0.00	-205.00	99.00	6600	20240404	-69.83	1532	20231208	29.96	6600	-69.83	20240404	1611	23.59	20241111	6600	-69.83	20240404	1550	28.45	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
114	20241210	161129	57	100.00	KONEX			N	N	N	N		N	1863	-4	5	-0.21	29455551	15861	413.91	1866	1949	1805	2145	1587	1867	1857.11	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	332	-9.09	18.82	12	0.09	-205.00	99.00	6600	20240404	-71.77	1532	20231208	21.61	6600	-71.77	20240404	1611	15.64	20241111	6600	-71.77	20240404	1550	20.19	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
115	20241210	151132	57	100.00	KONEX			N	N	N	N		N	1863	-4	5	-0.21	29420154	15842	413.41	1866	1949	1805	2145	1587	1867	1857.10	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	332	-9.09	18.82	12	0.09	-205.00	99.00	6600	20240404	-71.77	1532	20231208	21.61	6600	-71.77	20240404	1611	15.64	20241111	6600	-71.77	20240404	1550	20.19	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
116	20241210	141132	57	100.00	KONEX			N	N	N	N		N	1897	30	2	1.61	22973643	12311	321.27	1866	1949	1805	2145	1587	1867	1866.11	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	338	-9.25	19.16	12	0.07	-205.00	99.00	6600	20240404	-71.26	1532	20231208	23.83	6600	-71.26	20240404	1611	17.75	20241111	6600	-71.26	20240404	1550	22.39	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
117	20241210	131134	57	100.00	KONEX			N	N	N	N		N	1899	32	2	1.71	22534500	12073	315.06	1866	1949	1805	2145	1587	1867	1866.52	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	339	-9.26	19.18	12	0.07	-205.00	99.00	6600	20240404	-71.23	1532	20231208	23.96	6600	-71.23	20240404	1611	17.88	20241111	6600	-71.23	20240404	1550	22.52	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
118	20241210	121131	57	100.00	KONEX			N	N	N	N		N	1943	76	2	4.07	15089943	7983	208.32	1866	1949	1862	2145	1587	1867	1890.26	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	347	-9.48	19.63	12	0.04	-205.00	99.00	6600	20240404	-70.56	1532	20231208	26.83	6600	-70.56	20240404	1611	20.61	20241111	6600	-70.56	20240404	1550	25.35	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
119	20241210	111131	57	100.00	KONEX			N	N	N	N		N	1944	77	2	4.12	10829047	5790	151.10	1866	1949	1862	2145	1587	1867	1870.30	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	347	-9.48	19.64	12	0.03	-205.00	99.00	6600	20240404	-70.55	1532	20231208	26.89	6600	-70.55	20240404	1611	20.67	20241111	6600	-70.55	20240404	1550	25.42	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
120	20241210	101132	57	100.00	KONEX			N	N	N	N		N	1947	80	2	4.28	10243354	5489	143.24	1866	1949	1862	2145	1587	1867	1866.16	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	347	-9.50	19.67	12	0.03	-205.00	99.00	6600	20240404	-70.50	1532	20231208	27.09	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1550	25.61	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
121	20241210	091139	57	100.00	KONEX			N	N	N	N		N	1866	-1	5	-0.05	5598	3	0.08	1866	1866	1866	2145	1587	1867	1866.00	0.00	0	0	2080	1973	1863	1756	1646	1918	1701	89	278	500	1120	1	1	17841811	333	-9.10	18.85	12	0.00	-205.00	99.00	6600	20240404	-71.73	1532	20231208	21.80	6600	-71.73	20240404	1611	15.83	20241111	6600	-71.73	20240404	1550	20.39	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
122	20241209	161128	57	100.00	KONEX			N	N	N	N		N	1867	-18	5	-0.95	7017906	3832	27.20	1970	1970	1753	2165	1603	1885	1831.40	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	333	-9.11	18.86	12	0.02	-205.00	99.00	6600	20240404	-71.71	1532	20231208	21.87	6600	-71.71	20240404	1611	15.89	20241111	6600	-71.71	20240404	1550	20.45	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
123	20241209	151130	57	100.00	KONEX			N	N	N	N		N	1868	-17	5	-0.90	7012305	3829	27.18	1970	1970	1753	2165	1603	1885	1831.37	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	333	-9.11	18.87	12	0.02	-205.00	99.00	6600	20240404	-71.70	1532	20231208	21.93	6600	-71.70	20240404	1611	15.95	20241111	6600	-71.70	20240404	1550	20.52	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
124	20241209	141130	57	100.00	KONEX			N	N	N	N		N	1868	-17	5	-0.90	6963737	3803	27.00	1970	1970	1753	2165	1603	1885	1831.12	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	333	-9.11	18.87	12	0.02	-205.00	99.00	6600	20240404	-71.70	1532	20231208	21.93	6600	-71.70	20240404	1611	15.95	20241111	6600	-71.70	20240404	1550	20.52	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
125	20241209	131133	57	100.00	KONEX			N	N	N	N		N	1868	-17	5	-0.90	6881861	3759	26.69	1970	1970	1753	2165	1603	1885	1830.77	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	333	-9.11	18.87	12	0.02	-205.00	99.00	6600	20240404	-71.70	1532	20231208	21.93	6600	-71.70	20240404	1611	15.95	20241111	6600	-71.70	20240404	1550	20.52	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
126	20241209	121129	57	100.00	KONEX			N	N	N	N		N	1810	-75	5	-3.98	6687590	3655	25.95	1970	1970	1753	2165	1603	1885	1829.71	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	323	-8.83	18.28	12	0.02	-205.00	99.00	6600	20240404	-72.58	1532	20231208	18.15	6600	-72.58	20240404	1611	12.35	20241111	6600	-72.58	20240404	1550	16.77	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
127	20241209	111130	57	100.00	KONEX			N	N	N	N		N	1832	-53	5	-2.81	2654675	1417	10.06	1970	1970	1801	2165	1603	1885	1873.45	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	327	-8.94	18.51	12	0.01	-205.00	99.00	6600	20240404	-72.24	1532	20231208	19.58	6600	-72.24	20240404	1611	13.72	20241111	6600	-72.24	20240404	1550	18.19	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
128	20241209	101126	57	100.00	KONEX			N	N	N	N		N	1870	-15	5	-0.80	1942050	1033	7.33	1970	1970	1801	2165	1603	1885	1880.01	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	334	-9.12	18.89	12	0.01	-205.00	99.00	6600	20240404	-71.67	1532	20231208	22.06	6600	-71.67	20240404	1611	16.08	20241111	6600	-71.67	20240404	1550	20.65	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
129	20241209	091121	57	100.00	KONEX			N	N	N	N		N	1884	-1	5	-0.05	26390	14	0.10	1970	1970	1801	2165	1603	1885	1885.00	0.00	0	0	2093	1988	1894	1789	1695	1942	1743	89	280	500	1130	1	1	17841811	336	-9.19	19.03	12	0.00	-205.00	99.00	6600	20240404	-71.45	1532	20231208	22.98	6600	-71.45	20240404	1611	16.95	20241111	6600	-71.45	20240404	1550	21.55	20231213	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
130	20241206	161119	57	100.00	KONEX			N	N	N	N		N	1885	-114	5	-5.70	26211982	14086	413.32	1999	1999	1800	2295	1700	1999	1860.85	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	336	-9.20	19.04	12	0.08	-205.00	99.00	6600	20240404	-71.44	1531	20231129	23.12	6600	-71.44	20240404	1611	17.01	20241111	6600	-71.44	20240404	1532	23.04	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
131	20241206	151124	57	100.00	KONEX			N	N	N	N		N	1888	-111	5	-5.55	25997056	13971	409.95	1999	1999	1800	2295	1700	1999	1860.79	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	337	-9.21	19.07	12	0.08	-205.00	99.00	6600	20240404	-71.39	1531	20231129	23.32	6600	-71.39	20240404	1611	17.19	20241111	6600	-71.39	20240404	1532	23.24	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
132	20241206	141121	57	100.00	KONEX			N	N	N	N		N	1892	-107	5	-5.35	25334310	13620	399.65	1999	1999	1800	2295	1700	1999	1860.08	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	338	-9.23	19.11	12	0.08	-205.00	99.00	6600	20240404	-71.33	1531	20231129	23.58	6600	-71.33	20240404	1611	17.44	20241111	6600	-71.33	20240404	1532	23.50	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
133	20241206	131121	57	100.00	KONEX			N	N	N	N		N	1892	-107	5	-5.35	25226466	13563	397.98	1999	1999	1800	2295	1700	1999	1859.95	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	338	-9.23	19.11	12	0.08	-205.00	99.00	6600	20240404	-71.33	1531	20231129	23.58	6600	-71.33	20240404	1611	17.44	20241111	6600	-71.33	20240404	1532	23.50	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
134	20241206	121113	57	100.00	KONEX			N	N	N	N		N	1844	-155	5	-7.75	25087019	13489	395.80	1999	1999	1800	2295	1700	1999	1859.81	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	329	-9.00	18.63	12	0.08	-205.00	99.00	6600	20240404	-72.06	1531	20231129	20.44	6600	-72.06	20240404	1611	14.46	20241111	6600	-72.06	20240404	1532	20.37	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
135	20241206	111111	57	100.00	KONEX			N	N	N	N		N	1899	-100	5	-5.00	22941337	12333	361.88	1999	1999	1800	2295	1700	1999	1860.16	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	339	-9.26	19.18	12	0.07	-205.00	99.00	6600	20240404	-71.23	1531	20231129	24.04	6600	-71.23	20240404	1611	17.88	20241111	6600	-71.23	20240404	1532	23.96	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
136	20241206	101111	57	100.00	KONEX			N	N	N	N		N	1865	-134	5	-6.70	11887869	6316	185.33	1999	1999	1865	2295	1700	1999	1882.18	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	333	-9.10	18.84	12	0.04	-205.00	99.00	6600	20240404	-71.74	1531	20231129	21.82	6600	-71.74	20240404	1611	15.77	20241111	6600	-71.74	20240404	1532	21.74	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
137	20241206	091121	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	19990	10	0.29	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	2061	2029	1967	1935	1873	2046	1952	89	296	500	1190	1	1	17841811	357	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1531	20231129	30.57	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1532	30.48	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
138	20241205	161058	57	100.00	KONEX			N	N	N	N		N	1999	52	2	2.67	6594823	3408	54.47	1949	1999	1905	2235	1655	1947	1935.10	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	357	-9.75	20.19	12	0.02	-205.00	99.00	6600	20240404	-69.71	1531	20231129	30.57	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1532	30.48	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
139	20241205	151106	57	100.00	KONEX			N	N	N	N		N	1947	0	3	0.00	5777706	2997	47.90	1949	1949	1905	2235	1655	1947	1927.83	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.02	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
140	20241205	141050	57	100.00	KONEX			N	N	N	N		N	1943	-4	5	-0.21	2800977	1466	23.43	1949	1949	1905	2235	1655	1947	1910.63	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.48	19.63	12	0.01	-205.00	99.00	6600	20240404	-70.56	1531	20231129	26.91	6600	-70.56	20240404	1611	20.61	20241111	6600	-70.56	20240404	1532	26.83	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
141	20241205	131101	57	100.00	KONEX			N	N	N	N		N	1947	0	3	0.00	2446577	1281	20.47	1949	1949	1905	2235	1655	1947	1909.90	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.01	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
142	20241205	121100	57	100.00	KONEX			N	N	N	N		N	1947	0	3	0.00	896966	468	7.48	1949	1949	1905	2235	1655	1947	1916.59	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.00	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
143	20241205	111058	57	100.00	KONEX			N	N	N	N		N	1948	1	2	0.05	48701	25	0.40	1949	1949	1948	2235	1655	1947	1948.04	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
144	20241205	101058	57	100.00	KONEX			N	N	N	N		N	1948	1	2	0.05	31169	16	0.26	1949	1949	1948	2235	1655	1947	1948.06	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
145	20241205	091105	57	100.00	KONEX			N	N	N	N		N	1948	1	2	0.05	9741	5	0.08	1949	1949	1948	2235	1655	1947	1948.20	0.00	0	0	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
146	20241204	161039	57	100.00	KONEX			N	N	N	N		N	1947	-73	5	-3.61	11903067	6257	64.72	2010	2010	1850	2320	1720	2020	1902.36	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	347	-9.50	19.67	12	0.04	-205.00	99.00	6600	20240404	-70.50	1524	20231127	27.76	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
147	20241204	151042	57	100.00	KONEX			N	N	N	N		N	1948	-72	5	-3.56	11205240	5895	60.97	2010	2010	1850	2320	1720	2020	1900.80	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	348	-9.50	19.68	12	0.03	-205.00	99.00	6600	20240404	-70.48	1524	20231127	27.82	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
148	20241204	141044	57	100.00	KONEX			N	N	N	N		N	1950	-70	5	-3.47	10037121	5282	54.63	2010	2010	1850	2320	1720	2020	1900.25	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	348	-9.51	19.70	12	0.03	-205.00	99.00	6600	20240404	-70.45	1524	20231127	27.95	6600	-70.45	20240404	1611	21.04	20241111	6600	-70.45	20240404	1532	27.28	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
149	20241204	131037	57	100.00	KONEX			N	N	N	N		N	1976	-44	5	-2.18	6387965	3394	35.11	2010	2010	1850	2320	1720	2020	1882.13	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.64	19.96	12	0.02	-205.00	99.00	6600	20240404	-70.06	1524	20231127	29.66	6600	-70.06	20240404	1611	22.66	20241111	6600	-70.06	20240404	1532	28.98	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
150	20241204	121032	57	100.00	KONEX			N	N	N	N		N	1977	-43	5	-2.13	6271381	3335	34.50	2010	2010	1850	2320	1720	2020	1880.47	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.64	19.97	12	0.02	-205.00	99.00	6600	20240404	-70.05	1524	20231127	29.72	6600	-70.05	20240404	1611	22.72	20241111	6600	-70.05	20240404	1532	29.05	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
151	20241204	111022	57	100.00	KONEX			N	N	N	N		N	1980	-40	5	-1.98	5292825	2833	29.30	2010	2010	1850	2320	1720	2020	1868.28	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.66	20.00	12	0.02	-205.00	99.00	6600	20240404	-70.00	1524	20231127	29.92	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1532	29.24	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
152	20241204	101024	57	100.00	KONEX			N	N	N	N		N	1982	-38	5	-1.88	5094825	2733	28.27	2010	2010	1850	2320	1720	2020	1864.19	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	354	-9.67	20.02	12	0.02	-205.00	99.00	6600	20240404	-69.97	1524	20231127	30.05	6600	-69.97	20240404	1611	23.03	20241111	6600	-69.97	20240404	1532	29.37	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
153	20241204	091044	57	100.00	KONEX			N	N	N	N		N	2005	-15	5	-0.74	30085	15	0.16	2010	2010	2005	2320	1720	2020	2005.67	0.00	0	0	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	5	1	17841811	358	-9.78	20.25	12	0.00	-205.00	99.00	6600	20240404	-69.62	1524	20231127	31.56	6600	-69.62	20240404	1611	24.46	20241111	6600	-69.62	20240404	1532	30.87	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
154	20241203	161129	57	100.00	KONEX			N	N	N	N		N	2020	-25	5	-1.22	19631143	9668	274.27	2045	2070	1913	2350	1740	2045	2030.53	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.85	20.40	12	0.05	-205.00	99.00	6600	20240404	-69.39	1515	20231124	33.33	6600	-69.39	20240404	1611	25.39	20241111	6600	-69.39	20240404	1532	31.85	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
155	20241203	151211	57	100.00	KONEX			N	N	N	N		N	2015	-30	5	-1.47	19427153	9567	271.40	2045	2070	1913	2350	1740	2045	2030.64	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.83	20.35	12	0.05	-205.00	99.00	6600	20240404	-69.47	1515	20231124	33.00	6600	-69.47	20240404	1611	25.08	20241111	6600	-69.47	20240404	1532	31.53	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
156	20241203	141146	57	100.00	KONEX			N	N	N	N		N	2015	-30	5	-1.47	19022172	9366	265.70	2045	2070	1913	2350	1740	2045	2030.98	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.83	20.35	12	0.05	-205.00	99.00	6600	20240404	-69.47	1515	20231124	33.00	6600	-69.47	20240404	1611	25.08	20241111	6600	-69.47	20240404	1532	31.53	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
157	20241203	131146	57	100.00	KONEX			N	N	N	N		N	2035	-10	5	-0.49	18782187	9247	262.33	2045	2070	1913	2350	1740	2045	2031.17	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	363	-9.93	20.56	12	0.05	-205.00	99.00	6600	20240404	-69.17	1515	20231124	34.32	6600	-69.17	20240404	1611	26.32	20241111	6600	-69.17	20240404	1532	32.83	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
158	20241203	121205	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	13686415	6657	188.85	2045	2070	2045	2350	1740	2045	2055.94	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	366	-10.00	20.71	12	0.04	-205.00	99.00	6600	20240404	-68.94	1515	20231124	35.31	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1532	33.81	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
159	20241203	111136	57	100.00	KONEX			N	N	N	N		N	2065	20	2	0.98	11812275	5744	162.95	2045	2070	2045	2350	1740	2045	2056.45	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	368	-10.07	20.86	12	0.03	-205.00	99.00	6600	20240404	-68.71	1515	20231124	36.30	6600	-68.71	20240404	1611	28.18	20241111	6600	-68.71	20240404	1532	34.79	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
160	20241203	101125	57	100.00	KONEX			N	N	N	N		N	2065	20	2	0.98	3705705	1812	51.40	2045	2070	2045	2350	1740	2045	2045.09	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	368	-10.07	20.86	12	0.01	-205.00	99.00	6600	20240404	-68.71	1515	20231124	36.30	6600	-68.71	20240404	1611	28.18	20241111	6600	-68.71	20240404	1532	34.79	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
161	20241203	091115	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	6135	3	0.09	2045	2045	2045	2350	1740	2045	2045.00	0.00	0	0	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	365	-9.98	20.66	12	0.00	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
162	20241202	161056	57	100.00	KONEX			N	N	N	N		N	2045	-10	5	-0.49	7088856	3525	309.75	2095	2095	1952	2360	1750	2055	2011.02	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
163	20241202	151250	57	100.00	KONEX			N	N	N	N		N	2045	-10	5	-0.49	7007056	3485	306.24	2095	2095	1952	2360	1750	2055	2010.63	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
164	20241202	141144	57	100.00	KONEX			N	N	N	N		N	2045	-10	5	-0.49	7007056	3485	306.24	2095	2095	1952	2360	1750	2055	2010.63	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
165	20241202	131111	57	100.00	KONEX			N	N	N	N		N	2060	5	2	0.24	2191098	1063	93.41	2095	2095	1952	2360	1750	2055	2061.24	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	368	-10.05	20.81	12	0.01	-205.00	99.00	6600	20240404	-68.79	1515	20231124	35.97	6600	-68.79	20240404	1611	27.87	20241111	6600	-68.79	20240404	1532	34.46	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
166	20241202	121145	57	100.00	KONEX			N	N	N	N		N	2075	20	2	0.97	2107538	1022	89.81	2095	2095	1952	2360	1750	2055	2062.17	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	370	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1515	20231124	36.96	6600	-68.56	20240404	1611	28.80	20241111	6600	-68.56	20240404	1532	35.44	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
167	20241202	111039	57	100.00	KONEX			N	N	N	N		N	2075	20	2	0.97	2107538	1022	89.81	2095	2095	1952	2360	1750	2055	2062.17	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	370	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1515	20231124	36.96	6600	-68.56	20240404	1611	28.80	20241111	6600	-68.56	20240404	1532	35.44	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
168	20241202	101049	57	100.00	KONEX			N	N	N	N		N	2090	35	2	1.70	1637269	783	68.80	2095	2095	1952	2360	1750	2055	2091.02	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	373	-10.20	21.11	12	0.00	-205.00	99.00	6600	20240404	-68.33	1515	20231124	37.95	6600	-68.33	20240404	1611	29.73	20241111	6600	-68.33	20240404	1532	36.42	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N
169	20241202	091044	57	100.00	KONEX			N	N	N	N		N	2095	40	2	1.95	630595	301	26.45	2095	2095	2095	2360	1750	2055	2095.00	0.00	0	0	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	374	-10.22	21.16	12	0.00	-205.00	99.00	6600	20240404	-68.26	1515	20231124	38.28	6600	-68.26	20240404	1611	30.04	20241111	6600	-68.26	20240404	1532	36.75	20231208	0.00	N	343090	500	89 억		0	N	N	0	N	00	N