KissMeData/276240/price/prices-20231201.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	20231229	161204	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20231229	151150	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20231229	141149	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20231229	131150	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20231229	121153	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20231229	111059	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20231229	101112	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20231229	091110	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20231228	161058	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20231228	151107	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20231228	141057	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20231228	131057	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20231228	121101	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20231228	111104	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20231228	101100	57	100.00	KONEX			N	N	N	N		N	598	32	2	5.65	598	1	0.00	598	598	598	650	482	566	598.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20231228	091104	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	566	566	566	566	566	566	566	40	84	500	330	1	1	8053138	46	-7.97	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.16	300	20230110	88.67	799	-29.16	20230808	300	88.67	20230110	799	-29.16	20230808	300	88.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20231227	161047	57	100.00	KONEX			N	N	N	N		N	566	-99	4	-14.89	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	46	-7.97	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.16	300	20230110	88.67	799	-29.16	20230808	300	88.67	20230110	799	-29.16	20230808	300	88.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20231227	151103	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20231227	141058	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20231227	131050	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20231227	121051	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20231227	111100	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20231227	101058	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20231227	091101	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	665	665	665	665	665	665	665	40	99	500	390	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20231226	161059	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20231226	151059	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20231226	141101	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20231226	131059	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20231226	121059	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20231226	111103	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20231226	101057	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20231226	091100	57	100.00	KONEX			N	N	N	N		N	665	65	2	10.83	665	1	100.00	665	665	665	690	510	600	665.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	54	-9.37	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.77	300	20230110	121.67	799	-16.77	20230808	300	121.67	20230110	799	-16.77	20230808	300	121.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20231222	161042	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20231222	151040	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20231222	141038	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20231222	131039	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20231222	121038	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20231222	111037	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20231222	101033	57	100.00	KONEX			N	N	N	N		N	600	51	2	9.29	600	1	0.03	600	600	600	631	467	549	600.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20231222	091038	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	612	533	468	389	573	429	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20231221	161030	57	100.00	KONEX			N	N	N	N		N	549	15	2	2.81	1386101	3049	756.58	598	598	454	614	454	534	454.61	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	44	-7.73	-1.77	12	0.04	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20231221	151035	57	100.00	KONEX			N	N	N	N		N	549	15	2	2.81	1386101	3049	756.58	598	598	454	614	454	534	454.61	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	44	-7.73	-1.77	12	0.04	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20231221	141031	57	100.00	KONEX			N	N	N	N		N	455	-79	5	-14.79	1385552	3048	756.33	598	598	454	614	454	534	454.58	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	37	-6.41	-1.46	12	0.04	-71.00	-311.00	799	20230808	-43.05	300	20230110	51.67	799	-43.05	20230808	300	51.67	20230110	799	-43.05	20230808	300	51.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20231221	131028	57	100.00	KONEX			N	N	N	N		N	569	35	2	6.55	702597	1547	383.87	598	598	454	614	454	534	454.17	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	46	-8.01	-1.83	12	0.02	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20231221	121035	57	100.00	KONEX			N	N	N	N		N	569	35	2	6.55	702597	1547	383.87	598	598	454	614	454	534	454.17	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	46	-8.01	-1.83	12	0.02	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20231221	111036	57	100.00	KONEX			N	N	N	N		N	569	35	2	6.55	702597	1547	383.87	598	598	454	614	454	534	454.17	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	46	-8.01	-1.83	12	0.02	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20231221	101030	57	100.00	KONEX			N	N	N	N		N	454	-80	4	-14.98	702028	1546	383.62	598	598	454	614	454	534	454.09	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	37	-6.39	-1.46	12	0.02	-71.00	-311.00	799	20230808	-43.18	300	20230110	51.33	799	-43.18	20230808	300	51.33	20230110	799	-43.18	20230808	300	51.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20231221	091032	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	588	561	508	481	428	534	454	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20231220	161035	57	100.00	KONEX			N	N	N	N		N	534	-1	5	-0.19	183603	403	146.01	535	535	455	615	455	535	455.59	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.01	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20231220	151126	57	100.00	KONEX			N	N	N	N		N	534	-1	5	-0.19	183603	403	146.01	535	535	455	615	455	535	455.59	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.01	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20231220	141146	57	100.00	KONEX			N	N	N	N		N	534	-1	5	-0.19	183603	403	146.01	535	535	455	615	455	535	455.59	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.01	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20231220	131135	57	100.00	KONEX			N	N	N	N		N	534	-1	5	-0.19	183603	403	146.01	535	535	455	615	455	535	455.59	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.01	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20231220	121030	57	100.00	KONEX			N	N	N	N		N	534	-1	5	-0.19	183603	403	146.01	535	535	455	615	455	535	455.59	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.52	-1.72	12	0.01	-71.00	-311.00	799	20230808	-33.17	300	20230110	78.00	799	-33.17	20230808	300	78.00	20230110	799	-33.17	20230808	300	78.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20231220	111032	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	535	1	0.36	535	535	535	615	455	535	535.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20231220	101034	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	535	1	0.36	535	535	535	615	455	535	535.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20231220	091030	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	40	80	500	320	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20231219	161030	57	100.00	KONEX			N	N	N	N		N	535	-94	4	-14.94	147660	276	9200.00	535	535	535	723	535	629	535.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20231219	151034	57	100.00	KONEX			N	N	N	N		N	535	-94	4	-14.94	147660	276	9200.00	535	535	535	723	535	629	535.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20231219	141028	57	100.00	KONEX			N	N	N	N		N	535	-94	4	-14.94	147660	276	9200.00	535	535	535	723	535	629	535.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20231219	131034	57	100.00	KONEX			N	N	N	N		N	535	-94	4	-14.94	535	1	33.33	535	535	535	723	535	629	535.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	43	-7.54	-1.72	12	0.00	-71.00	-311.00	799	20230808	-33.04	300	20230110	78.33	799	-33.04	20230808	300	78.33	20230110	799	-33.04	20230808	300	78.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20231219	121037	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20231219	111033	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20231219	101030	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20231219	091028	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	665	647	611	593	557	656	602	40	94	500	370	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20231218	161026	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20231218	151029	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20231218	141024	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20231218	131024	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20231218	121019	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20231218	111022	57	100.00	KONEX			N	N	N	N		N	629	55	2	9.58	1779	3	300.00	575	629	575	660	488	574	593.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	51	-8.86	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.28	300	20230110	109.67	799	-21.28	20230808	300	109.67	20230110	799	-21.28	20230808	300	109.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20231218	101020	57	100.00	KONEX			N	N	N	N		N	575	1	2	0.17	1150	2	200.00	575	575	575	660	488	574	575.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	46	-8.10	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.04	300	20230110	91.67	799	-28.04	20230808	300	91.67	20230110	799	-28.04	20230808	300	91.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20231218	091018	57	100.00	KONEX			N	N	N	N		N	575	1	2	0.17	1150	2	200.00	575	575	575	660	488	574	575.00	0.00	0	0	574	574	574	574	574	574	574	40	86	500	340	1	1	8053138	46	-8.10	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.04	300	20230110	91.67	799	-28.04	20230808	300	91.67	20230110	799	-28.04	20230808	300	91.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20231215	161021	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20231215	151025	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20231215	141024	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20231215	131018	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20231215	121019	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20231215	111013	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20231215	101019	57	100.00	KONEX			N	N	N	N		N	574	21	2	3.80	574	1	6.25	574	574	574	635	471	553	574.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	46	-8.08	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.16	300	20230110	91.33	799	-28.16	20230808	300	91.33	20230110	799	-28.16	20230808	300	91.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20231215	091023	57	100.00	KONEX			N	N	N	N		N	553	0	3	0.00	0	0	0.00	0	0	0	635	471	553	0.00	0.00	0	0	649	601	505	457	361	625	481	40	82	500	330	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20231214	161014	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20231214	151050	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20231214	141016	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20231214	131046	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20231214	121103	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20231214	111037	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20231214	101005	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20231214	090945	57	100.00	KONEX			N	N	N	N		N	553	72	1	14.97	6688	16	145.45	409	553	409	553	409	481	418.00	0.00	0	0	481	481	481	481	481	481	481	40	72	500	280	1	1	8053138	45	-7.79	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.79	300	20230110	84.33	799	-30.79	20230808	300	84.33	20230110	799	-30.79	20230808	300	84.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20231213	161011	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	5291	11	0.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	39	-6.77	-1.55	12	0.00	-71.00	-311.00	799	20230808	-39.80	300	20230110	60.33	799	-39.80	20230808	300	60.33	20230110	799	-39.80	20230808	300	60.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20231213	151031	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	4810	10	0.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	39	-6.77	-1.55	12	0.00	-71.00	-311.00	799	20230808	-39.80	300	20230110	60.33	799	-39.80	20230808	300	60.33	20230110	799	-39.80	20230808	300	60.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20231213	141032	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	4810	10	0.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	39	-6.77	-1.55	12	0.00	-71.00	-311.00	799	20230808	-39.80	300	20230110	60.33	799	-39.80	20230808	300	60.33	20230110	799	-39.80	20230808	300	60.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20231213	131037	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20231213	121031	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20231213	111034	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20231213	101041	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20231213	091026	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	40	84	500	330	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20231212	160951	57	100.00	KONEX			N	N	N	N		N	565	-99	4	-14.91	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	300	20230110	88.33	799	-29.29	20230808	300	88.33	20230110	799	-29.29	20230808	300	88.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20231212	150958	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20231212	140903	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20231212	130908	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20231212	120858	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20231212	110913	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20231212	100950	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20231212	090949	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	40	99	500	390	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20231211	160952	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20231211	150950	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20231211	140949	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20231211	130948	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20231211	120949	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20231211	110945	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20231211	100943	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20231211	090944	57	100.00	KONEX			N	N	N	N		N	664	66	2	11.04	664	1	3.70	664	664	664	687	509	598	664.00	0.00	0	0	599	598	598	597	597	598	597	40	89	500	350	1	1	8053138	53	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	300	20230110	121.33	799	-16.90	20230808	300	121.33	20230110	799	-16.90	20230808	300	121.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20231208	160935	57	100.00	KONEX			N	N	N	N		N	598	59	2	10.95	16147	27	0.00	599	599	598	619	459	539	598.04	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20231208	150939	57	100.00	KONEX			N	N	N	N		N	598	59	2	10.95	16147	27	0.00	599	599	598	619	459	539	598.04	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20231208	140936	57	100.00	KONEX			N	N	N	N		N	598	59	2	10.95	16147	27	0.00	599	599	598	619	459	539	598.04	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20231208	130935	57	100.00	KONEX			N	N	N	N		N	598	59	2	10.95	16147	27	0.00	599	599	598	619	459	539	598.04	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20231208	120932	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	0.00	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20231208	110928	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	0.00	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20231208	100937	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.54	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	799	-32.54	20230808	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20231208	090927	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	539	539	539	539	539	539	539	40	80	500	320	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.54	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	799	-32.54	20230808	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20231207	160931	57	100.00	KONEX			N	N	N	N		N	539	-52	5	-8.80	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.54	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	799	-32.54	20230808	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20231207	150933	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20231207	140928	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20231207	130927	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20231207	120929	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20231207	110923	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20231207	100921	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20231207	090929	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	591	591	591	591	591	591	591	40	88	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
130	20231206	160919	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.32	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.03	300	20230110	97.00	799	-26.03	20230808	300	97.00	20230110	799	-26.03	20230808	300	97.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
131	20231206	150933	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
132	20231206	140929	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
133	20231206	130919	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
134	20231206	120918	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
135	20231206	110931	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
136	20231206	100920	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
137	20231206	090922	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
138	20231205	160926	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
139	20231205	150921	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
140	20231205	140921	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
141	20231205	130917	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
142	20231205	120915	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
143	20231205	110916	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
144	20231205	100919	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
145	20231205	090915	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
146	20231204	160912	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
147	20231204	150915	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
148	20231204	140908	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
149	20231204	130907	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
150	20231204	120909	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
151	20231204	110911	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
152	20231204	100909	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	600	1	50.00	600	600	600	672	498	585	600.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
153	20231204	090909	57	100.00	KONEX			N	N	N	N		N	585	0	3	0.00	0	0	0.00	0	0	0	672	498	585	0.00	0.00	0	0	685	634	534	483	383	660	509	40	87	500	350	1	1	8053138	47	-8.24	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.78	300	20230110	95.00	799	-26.78	20230808	300	95.00	20230110	799	-26.78	20230808	300	95.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
154	20231201	160910	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	1019	2	100.00	434	585	434	586	434	510	509.50	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	47	-8.24	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.78	300	20230110	95.00	799	-26.78	20230808	300	95.00	20230110	799	-26.78	20230808	300	95.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
155	20231201	150906	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	1019	2	100.00	434	585	434	586	434	510	509.50	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	47	-8.24	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.78	300	20230110	95.00	799	-26.78	20230808	300	95.00	20230110	799	-26.78	20230808	300	95.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
156	20231201	140906	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	1019	2	100.00	434	585	434	586	434	510	509.50	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	47	-8.24	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.78	300	20230110	95.00	799	-26.78	20230808	300	95.00	20230110	799	-26.78	20230808	300	95.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
157	20231201	130909	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	434	1	50.00	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	35	-6.11	-1.40	12	0.00	-71.00	-311.00	799	20230808	-45.68	300	20230110	44.67	799	-45.68	20230808	300	44.67	20230110	799	-45.68	20230808	300	44.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
158	20231201	120914	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	41	-7.18	-1.64	12	0.00	-71.00	-311.00	799	20230808	-36.17	300	20230110	70.00	799	-36.17	20230808	300	70.00	20230110	799	-36.17	20230808	300	70.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
159	20231201	110909	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	41	-7.18	-1.64	12	0.00	-71.00	-311.00	799	20230808	-36.17	300	20230110	70.00	799	-36.17	20230808	300	70.00	20230110	799	-36.17	20230808	300	70.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
160	20231201	100915	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	41	-7.18	-1.64	12	0.00	-71.00	-311.00	799	20230808	-36.17	300	20230110	70.00	799	-36.17	20230808	300	70.00	20230110	799	-36.17	20230808	300	70.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
161	20231201	090906	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	40	76	500	300	1	1	8053138	41	-7.18	-1.64	12	0.00	-71.00	-311.00	799	20230808	-36.17	300	20230110	70.00	799	-36.17	20230808	300	70.00	20230110	799	-36.17	20230808	300	70.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N