KissMeData/092590/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	160804	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20231229	150759	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20231229	140758	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20231229	130759	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20231229	120800	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20231229	110726	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20231229	100732	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20231229	090734	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20231228	160725	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20231228	150732	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20231228	140724	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1900684	3016	40.36	705	705	628	710	526	618	630.20	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.04	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20231228	130724	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	1066564	1692	22.64	705	705	628	710	526	618	630.36	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.02	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20231228	120727	57	100.00	KONEX			N	N	N	N		N	700	82	2	13.27	543667	862	11.53	705	705	630	710	526	618	630.70	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	51	13.46	0.33	12	0.01	52.00	2149.00	1997	20230309	-64.95	556	20231213	25.90	1997	-64.95	20230309	556	25.90	20231213	1997	-64.95	20230309	556	25.90	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20231228	110728	57	100.00	KONEX			N	N	N	N		N	630	12	2	1.94	538095	854	11.43	705	705	630	710	526	618	630.09	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	46	12.12	0.29	12	0.01	52.00	2149.00	1997	20230309	-68.45	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20231228	100724	57	100.00	KONEX			N	N	N	N		N	705	87	2	14.08	705	1	0.01	705	705	705	710	526	618	705.00	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	51	13.56	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.70	556	20231213	26.80	1997	-64.70	20230309	556	26.80	20231213	1997	-64.70	20230309	556	26.80	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20231228	090725	57	100.00	KONEX			N	N	N	N		N	705	87	2	14.08	705	1	0.01	705	705	705	710	526	618	705.00	0.00	0	0	810	714	666	570	522	690	546	36	92	500	370	1	1	7291098	51	13.56	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.70	556	20231213	26.80	1997	-64.70	20230309	556	26.80	20231213	1997	-64.70	20230309	556	26.80	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20231227	160719	57	100.00	KONEX			N	N	N	N		N	618	-61	5	-8.98	4780521	7473	569.15	678	762	618	780	578	679	639.71	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	45	11.88	0.29	12	0.10	52.00	2149.00	2020	20221222	-69.41	556	20231213	11.15	1997	-69.05	20230309	556	11.15	20231213	1997	-69.05	20230309	556	11.15	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20231227	150730	57	100.00	KONEX			N	N	N	N		N	630	-49	5	-7.22	3848775	5994	456.51	678	762	630	780	578	679	642.10	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	46	12.12	0.29	12	0.08	52.00	2149.00	2020	20221222	-68.81	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20231227	140727	57	100.00	KONEX			N	N	N	N		N	630	-49	5	-7.22	3848775	5994	456.51	678	762	630	780	578	679	642.10	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	46	12.12	0.29	12	0.08	52.00	2149.00	2020	20221222	-68.81	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	1997	-68.45	20230309	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20231227	130721	57	100.00	KONEX			N	N	N	N		N	762	83	2	12.22	3210545	4981	379.36	678	762	630	780	578	679	644.56	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	56	14.65	0.35	12	0.07	52.00	2149.00	2020	20221222	-62.28	556	20231213	37.05	1997	-61.84	20230309	556	37.05	20231213	1997	-61.84	20230309	556	37.05	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20231227	120722	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	1003724	1479	112.64	678	679	678	780	578	679	678.65	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	50	13.06	0.32	12	0.02	52.00	2149.00	2020	20221222	-66.39	556	20231213	22.12	1997	-66.00	20230309	556	22.12	20231213	1997	-66.00	20230309	556	22.12	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20231227	110727	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	1003724	1479	112.64	678	679	678	780	578	679	678.65	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	50	13.06	0.32	12	0.02	52.00	2149.00	2020	20221222	-66.39	556	20231213	22.12	1997	-66.00	20230309	556	22.12	20231213	1997	-66.00	20230309	556	22.12	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20231227	100725	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	1003724	1479	112.64	678	679	678	780	578	679	678.65	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	50	13.06	0.32	12	0.02	52.00	2149.00	2020	20221222	-66.39	556	20231213	22.12	1997	-66.00	20230309	556	22.12	20231213	1997	-66.00	20230309	556	22.12	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20231227	090727	57	100.00	KONEX			N	N	N	N		N	678	-1	5	-0.15	678	1	0.08	678	678	678	780	578	679	678.00	0.00	0	0	725	701	666	642	607	684	625	36	101	500	400	1	1	7291098	49	13.04	0.32	12	0.00	52.00	2149.00	2020	20221222	-66.44	556	20231213	21.94	1997	-66.05	20230309	556	21.94	20231213	1997	-66.05	20230309	556	21.94	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20231226	160727	57	100.00	KONEX			N	N	N	N		N	679	20	2	3.03	901200	1313	38.31	690	690	631	757	561	659	686.37	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	50	13.06	0.32	12	0.02	52.00	2149.00	2020	20221222	-66.39	556	20231213	22.12	1997	-66.00	20230309	556	22.12	20231213	1997	-66.00	20230309	556	22.12	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20231226	150725	57	100.00	KONEX			N	N	N	N		N	679	20	2	3.03	901200	1313	38.31	690	690	631	757	561	659	686.37	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	50	13.06	0.32	12	0.02	52.00	2149.00	2020	20221222	-66.39	556	20231213	22.12	1997	-66.00	20230309	556	22.12	20231213	1997	-66.00	20230309	556	22.12	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20231226	140727	57	100.00	KONEX			N	N	N	N		N	640	-19	5	-2.88	900521	1312	38.28	690	690	631	757	561	659	686.37	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	47	12.31	0.30	12	0.02	52.00	2149.00	2020	20221222	-68.32	556	20231213	15.11	1997	-67.95	20230309	556	15.11	20231213	1997	-67.95	20230309	556	15.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20231226	130726	57	100.00	KONEX			N	N	N	N		N	631	-28	5	-4.25	899881	1311	38.26	690	690	631	757	561	659	686.41	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	46	12.13	0.29	12	0.02	52.00	2149.00	2020	20221222	-68.76	556	20231213	13.49	1997	-68.40	20230309	556	13.49	20231213	1997	-68.40	20230309	556	13.49	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20231226	120725	57	100.00	KONEX			N	N	N	N		N	631	-28	5	-4.25	899881	1311	38.26	690	690	631	757	561	659	686.41	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	46	12.13	0.29	12	0.02	52.00	2149.00	2020	20221222	-68.76	556	20231213	13.49	1997	-68.40	20230309	556	13.49	20231213	1997	-68.40	20230309	556	13.49	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20231226	110729	57	100.00	KONEX			N	N	N	N		N	690	31	2	4.70	690	1	0.03	690	690	690	757	561	659	690.00	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2020	20221222	-65.84	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20231226	100725	57	100.00	KONEX			N	N	N	N		N	690	31	2	4.70	690	1	0.03	690	690	690	757	561	659	690.00	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2020	20221222	-65.84	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20231226	090727	57	100.00	KONEX			N	N	N	N		N	690	31	2	4.70	690	1	0.03	690	690	690	757	561	659	690.00	0.00	0	0	712	685	650	623	588	699	637	36	98	500	390	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2020	20221222	-65.84	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	1997	-65.45	20230309	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20231222	160716	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	2189913	3427	342700.00	617	677	615	811	601	706	639.02	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.05	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20231222	150714	57	100.00	KONEX			N	N	N	N		N	626	-80	5	-11.33	2126027	3326	332600.00	617	677	615	811	601	706	639.21	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	46	12.04	0.29	12	0.05	52.00	2149.00	2100	20221220	-70.19	556	20231213	12.59	1997	-68.65	20230309	556	12.59	20231213	2020	-69.01	20221222	556	12.59	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20231222	140710	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	2122253	3320	332000.00	617	677	615	811	601	706	639.23	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.05	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20231222	130713	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	1786945	2811	281100.00	617	677	615	811	601	706	635.70	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.04	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20231222	120711	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	1786945	2811	281100.00	617	677	615	811	601	706	635.70	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.04	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20231222	110711	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	1786945	2811	281100.00	617	677	615	811	601	706	635.70	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.04	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20231222	100709	57	100.00	KONEX			N	N	N	N		N	659	-47	5	-6.66	1786945	2811	281100.00	617	677	615	811	601	706	635.70	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	48	12.67	0.31	12	0.04	52.00	2149.00	2100	20221220	-68.62	556	20231213	18.53	1997	-67.00	20230309	556	18.53	20231213	2020	-67.38	20221222	556	18.53	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20231222	090711	57	100.00	KONEX			N	N	N	N		N	706	0	3	0.00	0	0	0.00	0	0	0	811	601	706	0.00	0.00	0	0	706	706	706	706	706	706	706	36	105	500	420	1	1	7291098	51	13.58	0.33	12	0.00	52.00	2149.00	2100	20221220	-66.38	556	20231213	26.98	1997	-64.65	20230309	556	26.98	20231213	2020	-65.05	20221222	556	26.98	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20231221	160707	57	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	706	1	0.02	706	706	706	954	706	830	706.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	51	13.58	0.33	12	0.00	52.00	2149.00	2100	20221220	-66.38	556	20231213	26.98	1997	-64.65	20230309	556	26.98	20231213	2020	-65.05	20221222	556	26.98	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20231221	150709	57	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	706	1	0.02	706	706	706	954	706	830	706.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	51	13.58	0.33	12	0.00	52.00	2149.00	2100	20221220	-66.38	556	20231213	26.98	1997	-64.65	20230309	556	26.98	20231213	2020	-65.05	20221222	556	26.98	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20231221	140708	57	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	706	1	0.02	706	706	706	954	706	830	706.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	51	13.58	0.33	12	0.00	52.00	2149.00	2100	20221220	-66.38	556	20231213	26.98	1997	-64.65	20230309	556	26.98	20231213	2020	-65.05	20221222	556	26.98	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20231221	130707	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	61	15.96	0.39	12	0.00	52.00	2149.00	2100	20221220	-60.48	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2020	-58.91	20221222	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20231221	120711	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	61	15.96	0.39	12	0.00	52.00	2149.00	2100	20221220	-60.48	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2020	-58.91	20221222	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20231221	110711	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	61	15.96	0.39	12	0.00	52.00	2149.00	2100	20221220	-60.48	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2020	-58.91	20221222	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20231221	100708	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	61	15.96	0.39	12	0.00	52.00	2149.00	2100	20221220	-60.48	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2020	-58.91	20221222	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20231221	090709	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1021	925	794	698	567	860	633	36	124	500	490	1	1	7291098	61	15.96	0.39	12	0.00	52.00	2149.00	2100	20221220	-60.48	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2020	-58.91	20221222	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20231220	160710	57	100.00	KONEX			N	N	N	N		N	830	51	2	6.55	4189725	6309	3062.62	890	890	663	895	663	779	664.09	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	61	15.96	0.39	12	0.09	52.00	2149.00	2165	20221216	-61.66	556	20231213	49.28	1997	-58.44	20230309	556	49.28	20231213	2100	-60.48	20221220	556	49.28	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20231220	150747	57	100.00	KONEX			N	N	N	N		N	837	58	2	7.45	4187235	6306	3061.17	890	890	663	895	663	779	664.01	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	61	16.10	0.39	12	0.09	52.00	2149.00	2165	20221216	-61.34	556	20231213	50.54	1997	-58.09	20230309	556	50.54	20231213	2100	-60.14	20221220	556	50.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20231220	140755	57	100.00	KONEX			N	N	N	N		N	844	65	2	8.34	4185735	6304	3060.19	890	890	663	895	663	779	663.98	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	62	16.23	0.39	12	0.09	52.00	2149.00	2165	20221216	-61.02	556	20231213	51.80	1997	-57.74	20230309	556	51.80	20231213	2100	-59.81	20221220	556	51.80	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20231220	130749	57	100.00	KONEX			N	N	N	N		N	844	65	2	8.34	4185735	6304	3060.19	890	890	663	895	663	779	663.98	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	62	16.23	0.39	12	0.09	52.00	2149.00	2165	20221216	-61.02	556	20231213	51.80	1997	-57.74	20230309	556	51.80	20231213	2100	-59.81	20221220	556	51.80	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20231220	120707	57	100.00	KONEX			N	N	N	N		N	852	73	2	9.37	3189728	4802	2331.07	890	890	663	895	663	779	664.25	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	62	16.38	0.40	12	0.07	52.00	2149.00	2165	20221216	-60.65	556	20231213	53.24	1997	-57.34	20230309	556	53.24	20231213	2100	-59.43	20221220	556	53.24	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20231220	110710	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	1995476	3001	1456.80	890	890	663	895	663	779	664.94	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	48	12.75	0.31	12	0.04	52.00	2149.00	2165	20221216	-69.38	556	20231213	19.24	1997	-66.80	20230309	556	19.24	20231213	2100	-68.43	20221220	556	19.24	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20231220	100708	57	100.00	KONEX			N	N	N	N		N	890	111	2	14.25	890	1	0.49	890	890	890	895	663	779	890.00	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	65	17.12	0.41	12	0.00	52.00	2149.00	2165	20221216	-58.89	556	20231213	60.07	1997	-55.43	20230309	556	60.07	20231213	2100	-57.62	20221220	556	60.07	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20231220	090708	57	100.00	KONEX			N	N	N	N		N	890	111	2	14.25	890	1	0.49	890	890	890	895	663	779	890.00	0.00	0	0	889	834	742	687	595	788	641	36	116	500	460	1	1	7291098	65	17.12	0.41	12	0.00	52.00	2149.00	2165	20221216	-58.89	556	20231213	60.07	1997	-55.43	20230309	556	60.07	20231213	2100	-57.62	20221220	556	60.07	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20231219	160707	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20231219	150710	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20231219	140706	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20231219	130711	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20231219	120710	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20231219	110710	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20231219	100708	57	100.00	KONEX			N	N	N	N		N	779	81	2	11.60	134176	206	203.96	797	797	650	802	594	698	651.34	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	57	14.98	0.36	12	0.00	52.00	2149.00	2165	20221216	-64.02	556	20231213	40.11	1997	-60.99	20230309	556	40.11	20231213	2100	-62.90	20221220	556	40.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20231219	090705	57	100.00	KONEX			N	N	N	N		N	797	99	2	14.18	797	1	0.99	797	797	797	802	594	698	797.00	0.00	0	0	744	721	676	653	608	698	630	36	104	500	410	1	1	7291098	58	15.33	0.37	12	0.00	52.00	2149.00	2165	20221216	-63.19	556	20231213	43.35	1997	-60.09	20230309	556	43.35	20231213	2100	-62.05	20221220	556	43.35	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20231218	160705	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20231218	150707	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20231218	140702	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20231218	130704	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20231218	120659	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20231218	110703	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20231218	100701	57	100.00	KONEX			N	N	N	N		N	698	-37	5	-5.03	63866	101	10100.00	699	699	631	845	625	735	632.34	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2100	-66.76	20221220	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20231218	090659	57	100.00	KONEX			N	N	N	N		N	699	-36	5	-4.90	699	1	100.00	699	699	699	845	625	735	699.00	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	51	13.44	0.33	12	0.00	52.00	2149.00	2230	20221214	-68.65	556	20231213	25.72	1997	-65.00	20230309	556	25.72	20231213	2100	-66.71	20221220	556	25.72	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20231215	160700	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20231215	150703	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20231215	140703	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20231215	130658	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20231215	120659	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20231215	110655	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20231215	100700	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20231215	090701	57	100.00	KONEX			N	N	N	N		N	735	89	2	13.78	735	1	0.02	735	735	735	742	550	646	735.00	0.00	0	0	696	670	620	594	544	684	608	36	96	500	380	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	556	20231213	32.19	1997	-63.19	20230309	556	32.19	20231213	2165	-66.05	20221216	556	32.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20231214	160657	57	100.00	KONEX			N	N	N	N		N	646	-3	5	-0.46	2800003	4396	378.64	646	646	570	746	552	649	636.94	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.42	0.30	12	0.06	52.00	2149.00	2230	20221214	-71.03	556	20231213	16.19	1997	-67.65	20230309	556	16.19	20231213	2230	-71.03	20221214	556	16.19	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20231214	150722	57	100.00	KONEX			N	N	N	N		N	640	-9	5	-1.39	2776752	4360	375.54	646	646	570	746	552	649	636.87	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.31	0.30	12	0.06	52.00	2149.00	2230	20221214	-71.30	556	20231213	15.11	1997	-67.95	20230309	556	15.11	20231213	2230	-71.30	20221214	556	15.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20231214	140704	57	100.00	KONEX			N	N	N	N		N	638	-11	5	-1.69	2228952	3502	301.64	646	646	570	746	552	649	636.48	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.27	0.30	12	0.05	52.00	2149.00	2230	20221214	-71.39	556	20231213	14.75	1997	-68.05	20230309	556	14.75	20231213	2230	-71.39	20221214	556	14.75	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20231214	130718	57	100.00	KONEX			N	N	N	N		N	638	-11	5	-1.69	2228952	3502	301.64	646	646	570	746	552	649	636.48	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.27	0.30	12	0.05	52.00	2149.00	2230	20221214	-71.39	556	20231213	14.75	1997	-68.05	20230309	556	14.75	20231213	2230	-71.39	20221214	556	14.75	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20231214	120729	57	100.00	KONEX			N	N	N	N		N	637	-12	5	-1.85	1592157	2502	215.50	646	646	570	746	552	649	636.35	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	46	12.25	0.30	12	0.03	52.00	2149.00	2230	20221214	-71.43	556	20231213	14.57	1997	-68.10	20230309	556	14.57	20231213	2230	-71.43	20221214	556	14.57	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20231214	110659	57	100.00	KONEX			N	N	N	N		N	630	-19	5	-2.93	1056700	1652	142.29	646	646	570	746	552	649	639.65	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	46	12.12	0.29	12	0.02	52.00	2149.00	2230	20221214	-71.75	556	20231213	13.31	1997	-68.45	20230309	556	13.31	20231213	2230	-71.75	20221214	556	13.31	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20231214	100651	57	100.00	KONEX			N	N	N	N		N	640	-9	5	-1.39	835000	1300	111.97	646	646	640	746	552	649	642.31	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.31	0.30	12	0.02	52.00	2149.00	2230	20221214	-71.30	556	20231213	15.11	1997	-67.95	20230309	556	15.11	20231213	2230	-71.30	20221214	556	15.11	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20231214	090631	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	776	712	634	570	492	673	531	36	97	500	380	1	1	7291098	47	12.48	0.30	12	0.00	52.00	2149.00	2230	20221214	-70.90	556	20231213	16.73	1997	-67.50	20230309	556	16.73	20231213	2230	-70.90	20221214	556	16.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20231213	160655	57	100.00	KONEX	신저가		N	N	N	N		N	649	22	2	3.51	711713	1161	8.98	698	698	556	721	533	627	613.02	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	47	12.48	0.30	12	0.02	52.00	2149.00	2230	20221214	-70.90	556	20231213	16.73	1997	-67.50	20230309	556	16.73	20231213	2230	-70.90	20221214	556	16.73	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20231213	150711	57	100.00	KONEX	신저가		N	N	N	N		N	620	-7	5	-1.12	711064	1160	8.98	698	698	556	721	533	627	612.99	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	45	11.92	0.29	12	0.02	52.00	2149.00	2230	20221214	-72.20	556	20231213	11.51	1997	-68.95	20230309	556	11.51	20231213	2230	-72.20	20221214	556	11.51	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20231213	140709	57	100.00	KONEX	신저가		N	N	N	N		N	690	63	2	10.05	91064	160	1.24	698	698	556	721	533	627	569.15	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.06	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	2230	-69.06	20221214	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20231213	130711	57	100.00	KONEX	신저가		N	N	N	N		N	690	63	2	10.05	91064	160	1.24	698	698	556	721	533	627	569.15	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.06	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	2230	-69.06	20221214	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20231213	120708	57	100.00	KONEX	신저가		N	N	N	N		N	690	63	2	10.05	91064	160	1.24	698	698	556	721	533	627	569.15	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.06	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	2230	-69.06	20221214	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20231213	110710	57	100.00	KONEX	신저가		N	N	N	N		N	690	63	2	10.05	91064	160	1.24	698	698	556	721	533	627	569.15	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.06	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	2230	-69.06	20221214	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20231213	100713	57	100.00	KONEX	신저가		N	N	N	N		N	690	63	2	10.05	91064	160	1.24	698	698	556	721	533	627	569.15	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	50	13.27	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.06	556	20231213	24.10	1997	-65.45	20230309	556	24.10	20231213	2230	-69.06	20221214	556	24.10	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20231213	090704	57	100.00	KONEX	신저가		N	N	N	N		N	698	71	2	11.32	86234	153	1.18	698	698	556	721	533	627	563.62	0.00	0	0	859	743	684	568	509	713	538	36	94	500	370	1	1	7291098	51	13.42	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.70	556	20231213	25.54	1997	-65.05	20230309	556	25.54	20231213	2230	-68.70	20221214	556	25.54	20231213	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20231212	160641	57	100.00	KONEX			N	N	N	N		N	627	-108	5	-14.69	8181039	12924	1292400.00	634	800	625	845	625	735	633.01	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	46	12.06	0.29	12	0.18	52.00	2149.00	2230	20221214	-71.88	572	20231201	9.62	1997	-68.60	20230309	572	9.62	20231201	2230	-71.88	20221214	572	9.62	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20231212	150646	57	100.00	KONEX			N	N	N	N		N	655	-80	5	-10.88	8118339	12824	1282400.00	634	800	625	845	625	735	633.06	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	48	12.60	0.30	12	0.18	52.00	2149.00	2230	20221214	-70.63	572	20231201	14.51	1997	-67.20	20230309	572	14.51	20231201	2230	-70.63	20221214	572	14.51	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20231212	140613	57	100.00	KONEX			N	N	N	N		N	658	-77	5	-10.48	8117684	12823	1282300.00	634	800	625	845	625	735	633.06	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	48	12.65	0.31	12	0.18	52.00	2149.00	2230	20221214	-70.49	572	20231201	15.03	1997	-67.05	20230309	572	15.03	20231201	2230	-70.49	20221214	572	15.03	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20231212	130612	57	100.00	KONEX			N	N	N	N		N	660	-75	5	-10.20	7487026	11822	1182200.00	634	800	625	845	625	735	633.31	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	48	12.69	0.31	12	0.16	52.00	2149.00	2230	20221214	-70.40	572	20231201	15.38	1997	-66.95	20230309	572	15.38	20231201	2230	-70.40	20221214	572	15.38	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20231212	120608	57	100.00	KONEX			N	N	N	N		N	625	-110	4	-14.97	4828866	7569	756900.00	634	800	625	845	625	735	637.98	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	46	12.02	0.29	12	0.10	52.00	2149.00	2230	20221214	-71.97	572	20231201	9.27	1997	-68.70	20230309	572	9.27	20231201	2230	-71.97	20221214	572	9.27	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20231212	110618	57	100.00	KONEX			N	N	N	N		N	719	-16	5	-2.18	4685116	7339	733900.00	634	800	625	845	625	735	638.39	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	52	13.83	0.33	12	0.10	52.00	2149.00	2230	20221214	-67.76	572	20231201	25.70	1997	-64.00	20230309	572	25.70	20231201	2230	-67.76	20221214	572	25.70	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20231212	100642	57	100.00	KONEX			N	N	N	N		N	629	-106	5	-14.42	2494980	3836	383600.00	634	800	625	845	625	735	650.41	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	46	12.10	0.29	12	0.05	52.00	2149.00	2230	20221214	-71.79	572	20231201	9.97	1997	-68.50	20230309	572	9.97	20231201	2230	-71.79	20221214	572	9.97	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20231212	090641	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	630819	1001	100100.00	634	800	630	845	625	735	630.19	0.00	0	0	735	735	735	735	735	735	735	36	110	500	440	1	1	7291098	58	15.38	0.37	12	0.01	52.00	2149.00	2230	20221214	-64.13	572	20231201	39.86	1997	-59.94	20230309	572	39.86	20231201	2230	-64.13	20221214	572	39.86	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20231211	160643	57	100.00	KONEX			N	N	N	N		N	735	40	2	5.76	735	1	0.05	735	735	735	799	591	695	735.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20231211	150641	57	100.00	KONEX			N	N	N	N		N	735	40	2	5.76	735	1	0.05	735	735	735	799	591	695	735.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20231211	140640	57	100.00	KONEX			N	N	N	N		N	735	40	2	5.76	735	1	0.05	735	735	735	799	591	695	735.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20231211	130642	57	100.00	KONEX			N	N	N	N		N	735	40	2	5.76	735	1	0.05	735	735	735	799	591	695	735.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20231211	120641	57	100.00	KONEX			N	N	N	N		N	735	40	2	5.76	735	1	0.05	735	735	735	799	591	695	735.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20231211	110639	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20231211	100637	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20231211	090637	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	825	759	682	616	539	793	650	36	104	500	410	1	1	7291098	51	13.37	0.32	12	0.00	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20231208	160631	57	100.00	KONEX			N	N	N	N		N	695	20	2	2.96	1213490	2004	6464.52	617	748	605	776	574	675	605.53	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	51	13.37	0.32	12	0.03	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20231208	150634	57	100.00	KONEX			N	N	N	N		N	695	20	2	2.96	1213490	2004	6464.52	617	748	605	776	574	675	605.53	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	51	13.37	0.32	12	0.03	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20231208	140632	57	100.00	KONEX			N	N	N	N		N	695	20	2	2.96	1213490	2004	6464.52	617	748	605	776	574	675	605.53	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	51	13.37	0.32	12	0.03	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20231208	130633	57	100.00	KONEX			N	N	N	N		N	695	20	2	2.96	1213490	2004	6464.52	617	748	605	776	574	675	605.53	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	51	13.37	0.32	12	0.03	52.00	2149.00	2230	20221214	-68.83	572	20231201	21.50	1997	-65.20	20230309	572	21.50	20231201	2230	-68.83	20221214	572	21.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20231208	120629	57	100.00	KONEX			N	N	N	N		N	727	52	2	7.70	1212795	2003	6461.29	617	748	605	776	574	675	605.49	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	53	13.98	0.34	12	0.03	52.00	2149.00	2230	20221214	-67.40	572	20231201	27.10	1997	-63.60	20230309	572	27.10	20231201	2230	-67.40	20221214	572	27.10	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20231208	110627	57	100.00	KONEX			N	N	N	N		N	727	52	2	7.70	1212795	2003	6461.29	617	748	605	776	574	675	605.49	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	53	13.98	0.34	12	0.03	52.00	2149.00	2230	20221214	-67.40	572	20231201	27.10	1997	-63.60	20230309	572	27.10	20231201	2230	-67.40	20221214	572	27.10	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20231208	100635	57	100.00	KONEX			N	N	N	N		N	727	52	2	7.70	1212795	2003	6461.29	617	748	605	776	574	675	605.49	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	53	13.98	0.34	12	0.03	52.00	2149.00	2230	20221214	-67.40	572	20231201	27.10	1997	-63.60	20230309	572	27.10	20231201	2230	-67.40	20221214	572	27.10	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20231208	090626	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	693	683	679	669	665	682	668	36	101	500	400	1	1	7291098	49	12.98	0.31	12	0.00	52.00	2149.00	2230	20221214	-69.73	572	20231201	18.01	1997	-66.20	20230309	572	18.01	20231201	2230	-69.73	20221214	572	18.01	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20231207	160629	57	100.00	KONEX			N	N	N	N		N	675	19	2	2.90	20939	31	0.27	689	689	675	754	558	656	675.45	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	49	12.98	0.31	12	0.00	52.00	2149.00	2230	20221214	-69.73	572	20231201	18.01	1997	-66.20	20230309	572	18.01	20231201	2230	-69.73	20221214	572	18.01	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20231207	150630	57	100.00	KONEX			N	N	N	N		N	675	19	2	2.90	20939	31	0.27	689	689	675	754	558	656	675.45	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	49	12.98	0.31	12	0.00	52.00	2149.00	2230	20221214	-69.73	572	20231201	18.01	1997	-66.20	20230309	572	18.01	20231201	2230	-69.73	20221214	572	18.01	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20231207	140627	57	100.00	KONEX			N	N	N	N		N	689	33	2	5.03	689	1	0.01	689	689	689	754	558	656	689.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	50	13.25	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.10	572	20231201	20.45	1997	-65.50	20230309	572	20.45	20231201	2230	-69.10	20221214	572	20.45	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20231207	130627	57	100.00	KONEX			N	N	N	N		N	689	33	2	5.03	689	1	0.01	689	689	689	754	558	656	689.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	50	13.25	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.10	572	20231201	20.45	1997	-65.50	20230309	572	20.45	20231201	2230	-69.10	20221214	572	20.45	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20231207	120629	57	100.00	KONEX			N	N	N	N		N	689	33	2	5.03	689	1	0.01	689	689	689	754	558	656	689.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	50	13.25	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.10	572	20231201	20.45	1997	-65.50	20230309	572	20.45	20231201	2230	-69.10	20221214	572	20.45	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20231207	110625	57	100.00	KONEX			N	N	N	N		N	689	33	2	5.03	689	1	0.01	689	689	689	754	558	656	689.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	50	13.25	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.10	572	20231201	20.45	1997	-65.50	20230309	572	20.45	20231201	2230	-69.10	20221214	572	20.45	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20231207	100623	57	100.00	KONEX			N	N	N	N		N	689	33	2	5.03	689	1	0.01	689	689	689	754	558	656	689.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	50	13.25	0.32	12	0.00	52.00	2149.00	2230	20221214	-69.10	572	20231201	20.45	1997	-65.50	20230309	572	20.45	20231201	2230	-69.10	20221214	572	20.45	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20231207	090629	57	100.00	KONEX			N	N	N	N		N	656	0	3	0.00	0	0	0.00	0	0	0	754	558	656	0.00	0.00	0	0	914	784	709	579	504	747	542	36	98	500	390	1	1	7291098	48	12.62	0.31	12	0.00	52.00	2149.00	2230	20221214	-70.58	572	20231201	14.69	1997	-67.15	20230309	572	14.69	20231201	2230	-70.58	20221214	572	14.69	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20231206	160619	57	100.00	KONEX			N	N	N	N		N	656	-79	5	-10.75	7504305	11523	72018.75	839	839	634	845	625	735	651.25	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	48	12.62	0.31	12	0.16	52.00	2149.00	2230	20221214	-70.58	572	20231201	14.69	1997	-67.15	20230309	572	14.69	20231201	2230	-70.58	20221214	572	14.69	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20231206	150629	57	100.00	KONEX			N	N	N	N		N	658	-77	5	-10.48	7496433	11511	71943.75	839	839	634	845	625	735	651.24	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	48	12.65	0.31	12	0.16	52.00	2149.00	2230	20221214	-70.49	572	20231201	15.03	1997	-67.05	20230309	572	15.03	20231201	2230	-70.49	20221214	572	15.03	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20231206	140628	57	100.00	KONEX			N	N	N	N		N	675	-60	5	-8.16	5494356	8526	53287.50	839	839	634	845	625	735	644.42	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	49	12.98	0.31	12	0.12	52.00	2149.00	2230	20221214	-69.73	572	20231201	18.01	1997	-66.20	20230309	572	18.01	20231201	2230	-69.73	20221214	572	18.01	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20231206	130621	57	100.00	KONEX			N	N	N	N		N	675	-60	5	-8.16	5494356	8526	53287.50	839	839	634	845	625	735	644.42	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	49	12.98	0.31	12	0.12	52.00	2149.00	2230	20221214	-69.73	572	20231201	18.01	1997	-66.20	20230309	572	18.01	20231201	2230	-69.73	20221214	572	18.01	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20231206	120618	57	100.00	KONEX			N	N	N	N		N	674	-61	5	-8.30	5493045	8524	53275.00	839	839	634	845	625	735	644.42	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	49	12.96	0.31	12	0.12	52.00	2149.00	2230	20221214	-69.78	572	20231201	17.83	1997	-66.25	20230309	572	17.83	20231201	2230	-69.78	20221214	572	17.83	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20231206	110629	57	100.00	KONEX			N	N	N	N		N	645	-90	5	-12.24	5482261	8508	53175.00	839	839	634	845	625	735	644.37	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	47	12.40	0.30	12	0.12	52.00	2149.00	2230	20221214	-71.08	572	20231201	12.76	1997	-67.70	20230309	572	12.76	20231201	2230	-71.08	20221214	572	12.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20231206	100621	57	100.00	KONEX			N	N	N	N		N	710	-25	5	-3.40	3610997	5604	35025.00	839	839	640	845	625	735	644.36	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	52	13.65	0.33	12	0.08	52.00	2149.00	2230	20221214	-68.16	572	20231201	24.13	1997	-64.45	20230309	572	24.13	20231201	2230	-68.16	20221214	572	24.13	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20231206	090623	57	100.00	KONEX			N	N	N	N		N	839	104	2	14.15	839	1	6.25	839	839	839	845	625	735	839.00	0.00	0	0	860	797	686	623	512	742	568	36	110	500	440	1	1	7291098	61	16.13	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.38	572	20231201	46.68	1997	-57.99	20230309	572	46.68	20231201	2230	-62.38	20221214	572	46.68	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20231205	160627	57	100.00	KONEX			N	N	N	N		N	735	80	2	12.21	11481	16	533.33	749	749	575	753	557	655	717.56	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	54	14.13	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.04	572	20231201	28.50	1997	-63.19	20230309	572	28.50	20231201	2230	-67.04	20221214	572	28.50	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20231205	150624	57	100.00	KONEX			N	N	N	N		N	601	-54	5	-8.24	2661	4	133.33	749	749	575	753	557	655	665.25	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	44	11.56	0.28	12	0.00	52.00	2149.00	2230	20221214	-73.05	572	20231201	5.07	1997	-69.90	20230309	572	5.07	20231201	2230	-73.05	20221214	572	5.07	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20231205	140624	57	100.00	KONEX			N	N	N	N		N	736	81	2	12.37	2060	3	100.00	749	749	575	753	557	655	686.67	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	54	14.15	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.00	572	20231201	28.67	1997	-63.14	20230309	572	28.67	20231201	2230	-67.00	20221214	572	28.67	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20231205	130622	57	100.00	KONEX			N	N	N	N		N	736	81	2	12.37	2060	3	100.00	749	749	575	753	557	655	686.67	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	54	14.15	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.00	572	20231201	28.67	1997	-63.14	20230309	572	28.67	20231201	2230	-67.00	20221214	572	28.67	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20231205	120618	57	100.00	KONEX			N	N	N	N		N	749	94	2	14.35	749	1	33.33	749	749	749	753	557	655	749.00	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	55	14.40	0.35	12	0.00	52.00	2149.00	2230	20221214	-66.41	572	20231201	30.94	1997	-62.49	20230309	572	30.94	20231201	2230	-66.41	20221214	572	30.94	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20231205	110618	57	100.00	KONEX			N	N	N	N		N	749	94	2	14.35	749	1	33.33	749	749	749	753	557	655	749.00	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	55	14.40	0.35	12	0.00	52.00	2149.00	2230	20221214	-66.41	572	20231201	30.94	1997	-62.49	20230309	572	30.94	20231201	2230	-66.41	20221214	572	30.94	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20231205	100621	57	100.00	KONEX			N	N	N	N		N	749	94	2	14.35	749	1	33.33	749	749	749	753	557	655	749.00	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	55	14.40	0.35	12	0.00	52.00	2149.00	2230	20221214	-66.41	572	20231201	30.94	1997	-62.49	20230309	572	30.94	20231201	2230	-66.41	20221214	572	30.94	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20231205	090619	57	100.00	KONEX			N	N	N	N		N	749	94	2	14.35	749	1	33.33	749	749	749	753	557	655	749.00	0.00	0	0	885	769	712	596	539	741	568	36	98	500	390	1	1	7291098	55	14.40	0.35	12	0.00	52.00	2149.00	2230	20221214	-66.41	572	20231201	30.94	1997	-62.49	20230309	572	30.94	20231201	2230	-66.41	20221214	572	30.94	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20231204	160618	57	100.00	KONEX			N	N	N	N		N	655	-70	5	-9.66	2292	3	0.02	828	828	655	833	617	725	764.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	48	12.60	0.30	12	0.00	52.00	2149.00	2230	20221214	-70.63	572	20231201	14.51	1997	-67.20	20230309	572	14.51	20231201	2230	-70.63	20221214	572	14.51	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20231204	150620	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20231204	140616	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20231204	130614	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20231204	120614	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20231204	110616	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20231204	100616	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20231204	090615	57	100.00	KONEX			N	N	N	N		N	828	103	2	14.21	828	1	0.01	828	828	828	833	617	725	828.00	0.00	0	0	827	776	674	623	521	801	648	36	108	500	430	1	1	7291098	60	15.92	0.39	12	0.00	52.00	2149.00	2230	20221214	-62.87	572	20231201	44.76	1997	-58.54	20230309	572	44.76	20231201	2230	-62.87	20221214	572	44.76	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20231201	160616	57	100.00	KONEX	신저가		N	N	N	N		N	725	85	2	13.28	8259732	13622	77.47	725	725	572	736	544	640	606.35	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	53	13.94	0.34	12	0.19	52.00	2149.00	2230	20221214	-67.49	572	20231201	26.75	1997	-63.70	20230309	572	26.75	20231201	2230	-67.49	20221214	572	26.75	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20231201	150614	57	100.00	KONEX	신저가		N	N	N	N		N	725	85	2	13.28	8259732	13622	77.47	725	725	572	736	544	640	606.35	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	53	13.94	0.34	12	0.19	52.00	2149.00	2230	20221214	-67.49	572	20231201	26.75	1997	-63.70	20230309	572	26.75	20231201	2230	-67.49	20221214	572	26.75	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20231201	140614	57	100.00	KONEX	신저가		N	N	N	N		N	725	85	2	13.28	8259732	13622	77.47	725	725	572	736	544	640	606.35	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	53	13.94	0.34	12	0.19	52.00	2149.00	2230	20221214	-67.49	572	20231201	26.75	1997	-63.70	20230309	572	26.75	20231201	2230	-67.49	20221214	572	26.75	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20231201	130614	57	100.00	KONEX	신저가		N	N	N	N		N	610	-30	5	-4.69	6143923	10340	58.80	725	725	572	736	544	640	594.19	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	44	11.73	0.28	12	0.14	52.00	2149.00	2230	20221214	-72.65	572	20231201	6.64	1997	-69.45	20230309	572	6.64	20231201	2230	-72.65	20221214	572	6.64	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20231201	120619	57	100.00	KONEX	신저가		N	N	N	N		N	608	-32	5	-5.00	3073311	5302	30.15	725	725	572	736	544	640	579.65	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	44	11.69	0.28	12	0.07	52.00	2149.00	2230	20221214	-72.74	572	20231201	6.29	1997	-69.55	20230309	572	6.29	20231201	2230	-72.74	20221214	572	6.29	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20231201	110615	57	100.00	KONEX	신저가		N	N	N	N		N	608	-32	5	-5.00	3073311	5302	30.15	725	725	572	736	544	640	579.65	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	44	11.69	0.28	12	0.07	52.00	2149.00	2230	20221214	-72.74	572	20231201	6.29	1997	-69.55	20230309	572	6.29	20231201	2230	-72.74	20221214	572	6.29	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20231201	100620	57	100.00	KONEX	신저가		N	N	N	N		N	610	-30	5	-4.69	3072703	5301	30.15	725	725	572	736	544	640	579.65	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	44	11.73	0.28	12	0.07	52.00	2149.00	2230	20221214	-72.65	572	20231201	6.64	1997	-69.45	20230309	572	6.64	20231201	2230	-72.65	20221214	572	6.64	20231201	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20231201	090613	57	100.00	KONEX			N	N	N	N		N	725	85	2	13.28	725	1	0.01	725	725	725	736	544	640	725.00	0.00	0	0	742	691	648	597	554	716	622	36	96	500	380	1	1	7291098	53	13.94	0.34	12	0.00	52.00	2149.00	2230	20221214	-67.49	605	20231130	19.83	1997	-63.70	20230309	605	19.83	20231130	2230	-67.49	20221214	605	19.83	20231130	0.00	N	092590	500	36 억		0	N	N	0	N	00	N