KissMeData/322190/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	161252	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20231229	151238	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20231229	141236	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20231229	131238	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20231229	121241	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20231229	111143	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20231229	101156	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20231229	091155	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20231228	161142	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	69269	708	330.84	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20231228	151151	57	100.00	KONEX			N	N	N	N		N	86	0	3	0.00	69171	707	330.37	98	98	86	98	74	86	97.84	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	8	-0.22	-0.42	12	0.01	-383.00	-207.00	247	20221223	-65.18	67	20230320	28.36	227	-62.11	20230622	67	28.36	20230320	227	-62.11	20230622	67	28.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20231228	141147	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	49294	503	235.05	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20231228	131141	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	49294	503	235.05	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20231228	121145	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	49294	503	235.05	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20231228	111149	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	49294	503	235.05	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20231228	101143	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	48608	496	231.78	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20231228	091148	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	294	3	1.40	98	98	98	98	74	86	98.00	0.00	0	0	102	94	90	82	78	92	80	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20231227	161130	57	100.00	KONEX			N	N	N	N		N	86	0	3	0.00	20948	214	281.58	98	98	86	98	74	86	97.89	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	8	-0.22	-0.42	12	0.00	-383.00	-207.00	247	20221223	-65.18	67	20230320	28.36	227	-62.11	20230622	67	28.36	20230320	227	-62.11	20230622	67	28.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20231227	151148	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	20776	212	278.95	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20231227	141141	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	20776	212	278.95	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20231227	131134	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	20776	212	278.95	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20231227	121134	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	19796	202	265.79	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20231227	111145	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	196	2	2.63	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20231227	101142	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	196	2	2.63	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20231227	091145	57	100.00	KONEX			N	N	N	N		N	98	12	1	13.95	196	2	2.63	98	98	98	98	74	86	98.00	0.00	0	0	116	100	93	77	70	97	74	9	12	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	247	20221223	-60.32	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20231226	161143	57	100.00	KONEX			N	N	N	N		N	86	-14	5	-14.00	7595	76	194.87	100	109	86	115	85	100	99.93	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	8	-0.22	-0.42	12	0.00	-383.00	-207.00	247	20221223	-65.18	67	20230320	28.36	227	-62.11	20230622	67	28.36	20230320	227	-62.11	20230622	67	28.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20231226	151143	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	7509	75	192.31	100	109	100	115	85	100	100.12	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.87	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20231226	141145	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	7509	75	192.31	100	109	100	115	85	100	100.12	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.87	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20231226	131144	57	100.00	KONEX			N	N	N	N		N	109	9	2	9.00	7509	75	192.31	100	109	100	115	85	100	100.12	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.87	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20231226	121143	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	7400	74	189.74	100	100	100	115	85	100	100.00	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20231226	111147	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	7400	74	189.74	100	100	100	115	85	100	100.00	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20231226	101141	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	7400	74	189.74	100	100	100	115	85	100	100.00	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20231226	091143	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	100	1	2.56	100	100	100	115	85	100	100.00	0.00	0	0	113	106	103	96	93	105	95	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20231222	161125	57	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	4040	39	3.97	110	110	100	124	92	108	103.59	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	247	-59.51	20221223	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20231222	151122	57	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	4040	39	3.97	110	110	100	124	92	108	103.59	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	247	-59.51	20221223	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20231222	141121	57	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	3740	36	3.66	110	110	100	124	92	108	103.89	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	247	-59.51	20221223	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20231222	131121	57	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	3740	36	3.66	110	110	100	124	92	108	103.89	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	247	20221223	-59.51	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	247	-59.51	20221223	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20231222	121121	57	100.00	KONEX			N	N	N	N		N	104	-4	5	-3.70	3340	32	3.26	110	110	104	124	92	108	104.38	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	9	-0.27	-0.50	12	0.00	-383.00	-207.00	247	20221223	-57.89	67	20230320	55.22	227	-54.19	20230622	67	55.22	20230320	247	-57.89	20221223	67	55.22	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20231222	111119	57	100.00	KONEX			N	N	N	N		N	110	2	2	1.85	220	2	0.20	110	110	110	124	92	108	110.00	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.47	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20231222	101115	57	100.00	KONEX			N	N	N	N		N	110	2	2	1.85	220	2	0.20	110	110	110	124	92	108	110.00	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.47	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20231222	091121	57	100.00	KONEX			N	N	N	N		N	110	2	2	1.85	110	1	0.10	110	110	110	124	92	108	110.00	0.00	0	0	124	116	101	93	78	108	85	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.47	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20231221	161111	57	100.00	KONEX			N	N	N	N		N	108	13	2	13.68	97523	983	4095.83	109	109	86	109	81	95	99.21	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	10	-0.28	-0.52	12	0.01	-383.00	-207.00	247	20221223	-56.28	67	20230320	61.19	227	-52.42	20230622	67	61.19	20230320	247	-56.28	20221223	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20231221	151117	57	100.00	KONEX			N	N	N	N		N	89	-6	5	-6.32	93095	942	3925.00	109	109	86	109	81	95	98.83	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	8	-0.23	-0.43	12	0.01	-383.00	-207.00	247	20221223	-63.97	67	20230320	32.84	227	-60.79	20230622	67	32.84	20230320	247	-63.97	20221223	67	32.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20231221	141112	57	100.00	KONEX			N	N	N	N		N	89	-6	5	-6.32	93095	942	3925.00	109	109	86	109	81	95	98.83	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	8	-0.23	-0.43	12	0.01	-383.00	-207.00	247	20221223	-63.97	67	20230320	32.84	227	-60.79	20230622	67	32.84	20230320	247	-63.97	20221223	67	32.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20231221	131111	57	100.00	KONEX			N	N	N	N		N	89	-6	5	-6.32	92898	940	3916.67	109	109	86	109	81	95	98.83	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	8	-0.23	-0.43	12	0.01	-383.00	-207.00	247	20221223	-63.97	67	20230320	32.84	227	-60.79	20230622	67	32.84	20230320	247	-63.97	20221223	67	32.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20231221	121117	57	100.00	KONEX			N	N	N	N		N	88	-7	5	-7.37	92701	938	3908.33	109	109	86	109	81	95	98.83	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	8	-0.23	-0.43	12	0.01	-383.00	-207.00	247	20221223	-64.37	67	20230320	31.34	227	-61.23	20230622	67	31.34	20230320	247	-64.37	20221223	67	31.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20231221	111118	57	100.00	KONEX			N	N	N	N		N	88	-7	5	-7.37	92505	936	3900.00	109	109	86	109	81	95	98.83	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	8	-0.23	-0.43	12	0.01	-383.00	-207.00	247	20221223	-64.37	67	20230320	31.34	227	-61.23	20230622	67	31.34	20230320	247	-64.37	20221223	67	31.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20231221	101112	57	100.00	KONEX			N	N	N	N		N	108	13	2	13.68	312	3	12.50	109	109	95	109	81	95	104.00	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	247	20221223	-56.28	67	20230320	61.19	227	-52.42	20230622	67	61.19	20230320	247	-56.28	20221223	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20231221	091114	57	100.00	KONEX			N	N	N	N		N	109	14	1	14.74	109	1	4.17	109	109	109	109	81	95	109.00	0.00	0	0	113	103	99	89	85	102	88	9	14	100	50	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	247	20221223	-55.87	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	247	-55.87	20221223	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20231220	161118	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	2437	24	0.96	109	109	95	109	81	95	101.54	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20231220	151211	57	100.00	KONEX			N	N	N	N		N	108	13	2	13.68	2342	23	0.92	109	109	95	109	81	95	101.83	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	247	20221223	-56.28	67	20230320	61.19	227	-52.42	20230622	67	61.19	20230320	247	-56.28	20221223	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20231220	141232	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	2234	22	0.88	109	109	95	109	81	95	101.55	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20231220	131221	57	100.00	KONEX			N	N	N	N		N	108	13	2	13.68	2139	21	0.84	109	109	95	109	81	95	101.86	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	10	-0.28	-0.52	12	0.00	-383.00	-207.00	247	20221223	-56.28	67	20230320	61.19	227	-52.42	20230622	67	61.19	20230320	247	-56.28	20221223	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20231220	121111	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	1828	18	0.72	109	109	95	109	81	95	101.56	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20231220	111114	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	1625	16	0.64	109	109	95	109	81	95	101.56	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20231220	101116	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	787	8	0.32	109	109	95	109	81	95	98.38	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20231220	091113	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	584	6	0.24	109	109	95	109	81	95	97.33	0.00	0	0	115	104	99	88	83	102	86	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	247	20221223	-61.54	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20231219	161112	57	100.00	KONEX			N	N	N	N		N	95	-15	5	-13.64	238295	2501	110.03	110	110	94	126	94	110	95.28	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	8	-0.25	-0.46	12	0.03	-383.00	-207.00	326	20221215	-70.86	67	20230320	41.79	227	-58.15	20230622	67	41.79	20230320	247	-61.54	20221223	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20231219	151116	57	100.00	KONEX			N	N	N	N		N	109	-1	5	-0.91	238200	2500	109.99	110	110	94	126	94	110	95.28	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.56	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	247	-55.87	20221223	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20231219	141110	57	100.00	KONEX			N	N	N	N		N	109	-1	5	-0.91	237996	2498	109.90	110	110	94	126	94	110	95.27	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.56	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	247	-55.87	20221223	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20231219	131118	57	100.00	KONEX			N	N	N	N		N	109	-1	5	-0.91	237792	2496	109.81	110	110	94	126	94	110	95.27	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.56	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	247	-55.87	20221223	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20231219	121119	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	236920	2488	109.46	110	110	94	126	94	110	95.23	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20231219	111114	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	236920	2488	109.46	110	110	94	126	94	110	95.23	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20231219	101112	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	220	2	0.09	110	110	110	126	94	110	110.00	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20231219	091109	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	110	1	0.04	110	110	110	126	94	110	110.00	0.00	0	0	120	115	105	100	90	117	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20231218	161107	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	237752	2273	609.38	110	110	95	126	94	110	104.60	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20231218	151111	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	237532	2271	608.85	110	110	95	126	94	110	104.59	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20231218	141113	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	237532	2271	608.85	110	110	95	126	94	110	104.59	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.03	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20231218	131104	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	159610	1451	389.01	110	110	110	126	94	110	110.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.02	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20231218	121101	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	11330	103	27.61	110	110	110	126	94	110	110.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20231218	111103	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	11220	102	27.35	110	110	110	126	94	110	110.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20231218	101102	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	110	1	0.27	110	110	110	126	94	110	110.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20231218	091059	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	110	1	0.27	110	110	110	126	94	110	110.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	326	20221215	-66.26	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	247	-55.47	20221223	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20231215	161103	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	41030	373	73.86	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20231215	151106	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	41030	373	73.86	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20231215	141105	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	41030	373	73.86	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20231215	131059	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	30030	273	54.06	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20231215	121100	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	30030	273	54.06	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20231215	111054	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	110	1	0.20	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20231215	101059	57	100.00	KONEX			N	N	N	N		N	110	12	2	12.24	110	1	0.20	110	110	110	112	84	98	110.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	350	20221213	-68.57	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20231215	091105	57	100.00	KONEX			N	N	N	N		N	98	0	3	0.00	0	0	0.00	0	0	0	112	84	98	0.00	0.00	0	0	114	106	102	94	90	104	92	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	350	20221213	-72.00	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	326	-69.94	20221215	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20231214	161055	57	100.00	KONEX			N	N	N	N		N	98	-12	5	-10.91	49626	505	7214.29	98	110	98	126	94	110	98.27	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	9	-0.26	-0.47	12	0.01	-383.00	-207.00	411	20221212	-76.16	67	20230320	46.27	227	-56.83	20230622	67	46.27	20230320	326	-69.94	20221215	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20231214	151132	57	100.00	KONEX			N	N	N	N		N	100	-10	5	-9.09	5428	54	771.43	98	110	98	126	94	110	100.52	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	326	-69.33	20221215	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20231214	141100	57	100.00	KONEX			N	N	N	N		N	100	-10	5	-9.09	5428	54	771.43	98	110	98	126	94	110	100.52	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	326	-69.33	20221215	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20231214	131129	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	428	4	57.14	98	110	98	126	94	110	107.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20231214	121149	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	428	4	57.14	98	110	98	126	94	110	107.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20231214	111123	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	318	3	42.86	98	110	98	126	94	110	106.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20231214	101046	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	318	3	42.86	98	110	98	126	94	110	106.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20231214	091026	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	0	0	0.00	0	0	0	126	94	110	0.00	0.00	0	0	110	110	110	110	110	110	110	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	326	-66.26	20221215	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20231213	161052	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	770	7	5.04	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20231213	151114	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	770	7	5.04	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20231213	141113	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	770	7	5.04	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20231213	131119	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	770	7	5.04	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20231213	121112	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	440	4	2.88	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20231213	111117	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	440	4	2.88	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20231213	101124	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	440	4	2.88	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20231213	091109	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	110	1	0.72	110	110	110	126	94	110	110.00	0.00	0	0	116	112	106	102	96	115	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	350	-68.57	20221213	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20231212	161030	57	100.00	KONEX			N	N	N	N		N	110	10	2	10.00	13940	139	1737.50	110	110	100	115	85	100	100.29	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20231212	151037	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	13830	138	1725.00	110	110	100	115	85	100	100.22	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20231212	140938	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	13830	138	1725.00	110	110	100	115	85	100	100.22	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20231212	130942	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	13430	134	1675.00	110	110	100	115	85	100	100.22	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20231212	120933	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	13430	134	1675.00	110	110	100	115	85	100	100.22	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20231212	110948	57	100.00	KONEX			N	N	N	N		N	110	10	2	10.00	13330	133	1662.50	110	110	100	115	85	100	100.23	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20231212	101029	57	100.00	KONEX			N	N	N	N		N	110	10	2	10.00	110	1	12.50	110	110	110	115	85	100	110.00	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	411	20221212	-73.24	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20231212	091029	57	100.00	KONEX			N	N	N	N		N	100	0	3	0.00	0	0	0.00	0	0	0	115	85	100	0.00	0.00	0	0	100	100	100	100	100	100	100	9	15	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20231211	161032	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20231211	151028	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20231211	141028	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20231211	131027	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20231211	121028	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20231211	111023	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	800	8	88.89	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20231211	101021	57	100.00	KONEX			N	N	N	N		N	100	13	1	14.94	300	3	33.33	100	100	100	100	74	87	100.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	411	20221212	-75.67	67	20230320	49.25	227	-55.95	20230622	67	49.25	20230320	411	-75.67	20221212	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20231211	091022	57	100.00	KONEX			N	N	N	N		N	87	0	3	0.00	0	0	0.00	0	0	0	100	74	87	0.00	0.00	0	0	119	102	93	76	67	98	72	9	13	100	50	1	1	8925197	8	-0.23	-0.42	12	0.00	-383.00	-207.00	411	20221212	-78.83	67	20230320	29.85	227	-61.67	20230622	67	29.85	20230320	411	-78.83	20221212	67	29.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20231208	161013	57	100.00	KONEX			N	N	N	N		N	87	-9	5	-9.38	895	9	225.00	110	110	84	110	82	96	99.44	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	8	-0.23	-0.42	12	0.00	-383.00	-207.00	434	20221206	-79.95	67	20230320	29.85	227	-61.67	20230622	67	29.85	20230320	411	-78.83	20221212	67	29.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20231208	151016	57	100.00	KONEX			N	N	N	N		N	110	14	1	14.58	414	4	100.00	110	110	84	110	82	96	103.50	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	434	20221206	-74.65	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20231208	141015	57	100.00	KONEX			N	N	N	N		N	110	14	1	14.58	414	4	100.00	110	110	84	110	82	96	103.50	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	434	20221206	-74.65	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20231208	131013	57	100.00	KONEX			N	N	N	N		N	110	14	1	14.58	414	4	100.00	110	110	84	110	82	96	103.50	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	434	20221206	-74.65	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
118	20231208	121010	57	100.00	KONEX			N	N	N	N		N	110	14	1	14.58	414	4	100.00	110	110	84	110	82	96	103.50	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	434	20221206	-74.65	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
119	20231208	111006	57	100.00	KONEX			N	N	N	N		N	84	-12	5	-12.50	194	2	50.00	110	110	84	110	82	96	97.00	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	7	-0.22	-0.41	12	0.00	-383.00	-207.00	434	20221206	-80.65	67	20230320	25.37	227	-63.00	20230622	67	25.37	20230320	411	-79.56	20221212	67	25.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
120	20231208	101015	57	100.00	KONEX			N	N	N	N		N	84	-12	5	-12.50	194	2	50.00	110	110	84	110	82	96	97.00	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	7	-0.22	-0.41	12	0.00	-383.00	-207.00	434	20221206	-80.65	67	20230320	25.37	227	-63.00	20230622	67	25.37	20230320	411	-79.56	20221212	67	25.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
121	20231208	091005	57	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	114	104	100	90	86	103	89	9	14	100	50	1	1	8925197	9	-0.25	-0.46	12	0.00	-383.00	-207.00	434	20221206	-77.88	67	20230320	43.28	227	-57.71	20230622	67	43.28	20230320	411	-76.64	20221212	67	43.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
122	20231207	161009	57	100.00	KONEX			N	N	N	N		N	96	-13	5	-11.93	426	4	0.10	110	110	96	125	93	109	106.50	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	9	-0.25	-0.46	12	0.00	-383.00	-207.00	459	20221205	-79.08	67	20230320	43.28	227	-57.71	20230622	67	43.28	20230320	411	-76.64	20221212	67	43.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
123	20231207	151009	57	100.00	KONEX			N	N	N	N		N	110	1	2	0.92	330	3	0.08	110	110	110	125	93	109	110.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
124	20231207	141006	57	100.00	KONEX			N	N	N	N		N	110	1	2	0.92	330	3	0.08	110	110	110	125	93	109	110.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
125	20231207	131004	57	100.00	KONEX			N	N	N	N		N	110	1	2	0.92	110	1	0.03	110	110	110	125	93	109	110.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
126	20231207	121006	57	100.00	KONEX			N	N	N	N		N	110	1	2	0.92	110	1	0.03	110	110	110	125	93	109	110.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
127	20231207	110958	57	100.00	KONEX			N	N	N	N		N	110	1	2	0.92	110	1	0.03	110	110	110	125	93	109	110.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	411	-73.24	20221212	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
128	20231207	101000	57	100.00	KONEX			N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	125	93	109	0.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	411	-73.48	20221212	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
129	20231207	091006	57	100.00	KONEX			N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	125	93	109	0.00	0.00	0	0	112	110	108	106	104	109	105	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	459	20221205	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	411	-73.48	20221212	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
130	20231206	160955	57	100.00	KONEX			N	N	N	N		N	109	-15	5	-12.10	413123	3891	389100.00	110	110	106	142	106	124	106.17	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.28	-0.53	12	0.04	-383.00	-207.00	459	20221202	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	434	-74.88	20221206	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
131	20231206	151010	57	100.00	KONEX			N	N	N	N		N	109	-15	5	-12.10	413123	3891	389100.00	110	110	106	142	106	124	106.17	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.28	-0.53	12	0.04	-383.00	-207.00	459	20221202	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	434	-74.88	20221206	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
132	20231206	141007	57	100.00	KONEX			N	N	N	N		N	109	-15	5	-12.10	412142	3882	388200.00	110	110	106	142	106	124	106.17	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.28	-0.53	12	0.04	-383.00	-207.00	459	20221202	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	434	-74.88	20221206	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
133	20231206	130955	57	100.00	KONEX			N	N	N	N		N	109	-15	5	-12.10	412142	3882	388200.00	110	110	106	142	106	124	106.17	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.28	-0.53	12	0.04	-383.00	-207.00	459	20221202	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	434	-74.88	20221206	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
134	20231206	120951	57	100.00	KONEX			N	N	N	N		N	106	-18	4	-14.52	412033	3881	388100.00	110	110	106	142	106	124	106.17	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	9	-0.28	-0.51	12	0.04	-383.00	-207.00	459	20221202	-76.91	67	20230320	58.21	227	-53.30	20230622	67	58.21	20230320	434	-75.58	20221206	67	58.21	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
135	20231206	111009	57	100.00	KONEX			N	N	N	N		N	110	-14	5	-11.29	147771	1388	138800.00	110	110	106	142	106	124	106.46	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.29	-0.53	12	0.02	-383.00	-207.00	459	20221202	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	434	-74.65	20221206	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
136	20231206	100958	57	100.00	KONEX			N	N	N	N		N	110	-14	5	-11.29	40907	380	38000.00	110	110	106	142	106	124	107.65	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	459	20221202	-76.03	67	20230320	64.18	227	-51.54	20230622	67	64.18	20230320	434	-74.65	20221206	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
137	20231206	091000	57	100.00	KONEX			N	N	N	N		N	109	-15	5	-12.10	11546	105	10500.00	110	110	109	142	106	124	109.96	0.00	0	0	124	124	124	124	124	124	124	9	18	100	70	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	459	20221202	-76.25	67	20230320	62.69	227	-51.98	20230622	67	62.69	20230320	434	-74.88	20221206	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
138	20231205	161002	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
139	20231205	150959	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
140	20231205	140957	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
141	20231205	130954	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
142	20231205	120952	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
143	20231205	110952	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
144	20231205	100955	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
145	20231205	090951	57	100.00	KONEX			N	N	N	N		N	124	3	2	2.48	124	1	0.40	124	124	124	139	103	121	124.00	0.00	0	0	134	127	116	109	98	122	104	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	460	20221201	-73.04	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	459	-72.98	20221205	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
146	20231204	160949	57	100.00	KONEX			N	N	N	N		N	121	-2	5	-1.63	26528	249	24900.00	123	123	105	141	105	123	106.54	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.58	12	0.00	-383.00	-207.00	460	20221201	-73.70	67	20230320	80.60	227	-46.70	20230622	67	80.60	20230320	459	-73.64	20221205	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
147	20231204	150951	57	100.00	KONEX			N	N	N	N		N	121	-2	5	-1.63	26528	249	24900.00	123	123	105	141	105	123	106.54	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.58	12	0.00	-383.00	-207.00	460	20221201	-73.70	67	20230320	80.60	227	-46.70	20230622	67	80.60	20230320	459	-73.64	20221205	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
148	20231204	140943	57	100.00	KONEX			N	N	N	N		N	121	-2	5	-1.63	26528	249	24900.00	123	123	105	141	105	123	106.54	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.58	12	0.00	-383.00	-207.00	460	20221201	-73.70	67	20230320	80.60	227	-46.70	20230622	67	80.60	20230320	459	-73.64	20221205	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
149	20231204	130943	57	100.00	KONEX			N	N	N	N		N	121	-2	5	-1.63	26528	249	24900.00	123	123	105	141	105	123	106.54	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.58	12	0.00	-383.00	-207.00	460	20221201	-73.70	67	20230320	80.60	227	-46.70	20230622	67	80.60	20230320	459	-73.64	20221205	67	80.60	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
150	20231204	120944	57	100.00	KONEX			N	N	N	N		N	122	-1	5	-0.81	25439	240	24000.00	123	123	105	141	105	123	106.00	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	460	20221201	-73.48	67	20230320	82.09	227	-46.26	20230622	67	82.09	20230320	459	-73.42	20221205	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
151	20231204	110946	57	100.00	KONEX			N	N	N	N		N	122	-1	5	-0.81	22644	215	21500.00	123	123	105	141	105	123	105.32	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	460	20221201	-73.48	67	20230320	82.09	227	-46.26	20230622	67	82.09	20230320	459	-73.42	20221205	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
152	20231204	100944	57	100.00	KONEX			N	N	N	N		N	123	0	3	0.00	123	1	100.00	123	123	123	141	105	123	123.00	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	460	20221201	-73.26	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	459	-73.20	20221205	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
153	20231204	090944	57	100.00	KONEX			N	N	N	N		N	123	0	3	0.00	123	1	100.00	123	123	123	141	105	123	123.00	0.00	0	0	123	123	123	123	123	123	123	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	460	20221201	-73.26	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	459	-73.20	20221205	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
154	20231201	160946	57	100.00	KONEX			N	N	N	N		N	123	-1	5	-0.81	123	1	0.08	123	123	123	142	106	124	123.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	499	20221129	-75.35	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	460	-73.26	20221201	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
155	20231201	150943	57	100.00	KONEX			N	N	N	N		N	123	-1	5	-0.81	123	1	0.08	123	123	123	142	106	124	123.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	499	20221129	-75.35	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	460	-73.26	20221201	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
156	20231201	140942	57	100.00	KONEX			N	N	N	N		N	123	-1	5	-0.81	123	1	0.08	123	123	123	142	106	124	123.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	499	20221129	-75.35	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	460	-73.26	20221201	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
157	20231201	130944	57	100.00	KONEX			N	N	N	N		N	123	-1	5	-0.81	123	1	0.08	123	123	123	142	106	124	123.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	499	20221129	-75.35	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	460	-73.26	20221201	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
158	20231201	120950	57	100.00	KONEX			N	N	N	N		N	124	0	3	0.00	0	0	0.00	0	0	0	142	106	124	0.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	499	20221129	-75.15	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	460	-73.04	20221201	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
159	20231201	110945	57	100.00	KONEX			N	N	N	N		N	124	0	3	0.00	0	0	0.00	0	0	0	142	106	124	0.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	499	20221129	-75.15	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	460	-73.04	20221201	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
160	20231201	100952	57	100.00	KONEX			N	N	N	N		N	124	0	3	0.00	0	0	0.00	0	0	0	142	106	124	0.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	499	20221129	-75.15	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	460	-73.04	20221201	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
161	20231201	090941	57	100.00	KONEX			N	N	N	N		N	124	0	3	0.00	0	0	0.00	0	0	0	142	106	124	0.00	0.00	0	0	135	129	119	113	103	124	108	9	18	100	70	1	1	8925197	11	-0.32	-0.60	12	0.00	-383.00	-207.00	499	20221129	-75.15	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	460	-73.04	20221201	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N