KissMeData/233990/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	161117	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20231229	151102	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20231229	141102	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20231229	131103	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20231229	121106	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20231229	111015	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20231229	101027	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20231229	091025	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20231228	161015	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1653235	3181	97.16	565	565	519	701	519	610	519.72	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20231228	151023	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	1611715	3101	94.72	565	565	519	701	519	610	519.74	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.02	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20231228	141014	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	286534	552	16.86	565	565	519	701	519	610	519.08	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	77	-6.57	-16.74	12	0.00	-79.00	-31.00	769	20230109	-32.51	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	769	-32.51	20230109	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20231228	131015	57	100.00	KONEX			N	N	N	N		N	565	-45	5	-7.38	565	1	0.03	565	565	565	701	519	610	565.00	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	83	-7.15	-18.23	12	0.00	-79.00	-31.00	769	20230109	-26.53	335	20230919	68.66	769	-26.53	20230109	335	68.66	20230919	769	-26.53	20230109	335	68.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20231228	121017	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	90	-7.72	-19.68	12	0.00	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20231228	111020	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	90	-7.72	-19.68	12	0.00	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20231228	101016	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	90	-7.72	-19.68	12	0.00	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20231228	091020	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	654	632	588	566	522	643	577	15	91	100	360	1	1	14764898	90	-7.72	-19.68	12	0.00	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20231227	161005	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	1887163	3274	15590.48	544	610	544	632	468	550	576.41	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	90	-7.72	-19.68	12	0.02	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20231227	151020	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	1887163	3274	15590.48	544	610	544	632	468	550	576.41	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	90	-7.72	-19.68	12	0.02	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20231227	141015	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	1887163	3274	15590.48	544	610	544	632	468	550	576.41	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	90	-7.72	-19.68	12	0.02	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20231227	131007	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	1887163	3274	15590.48	544	610	544	632	468	550	576.41	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	90	-7.72	-19.68	12	0.02	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20231227	121008	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	1887163	3274	15590.48	544	610	544	632	468	550	576.41	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	90	-7.72	-19.68	12	0.02	-79.00	-31.00	769	20230109	-20.68	335	20230919	82.09	769	-20.68	20230109	335	82.09	20230919	769	-20.68	20230109	335	82.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20231227	111016	57	100.00	KONEX			N	N	N	N		N	570	20	2	3.64	483063	878	4180.95	544	570	544	632	468	550	550.19	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	84	-7.22	-18.39	12	0.01	-79.00	-31.00	769	20230109	-25.88	335	20230919	70.15	769	-25.88	20230109	335	70.15	20230919	769	-25.88	20230109	335	70.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20231227	101015	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20231227	091018	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20231226	161016	57	100.00	KONEX			N	N	N	N		N	550	-19	5	-3.34	11550	21	9.72	550	550	550	654	484	569	550.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20231226	151015	57	100.00	KONEX			N	N	N	N		N	550	-19	5	-3.34	11550	21	9.72	550	550	550	654	484	569	550.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20231226	141018	57	100.00	KONEX			N	N	N	N		N	550	-19	5	-3.34	11550	21	9.72	550	550	550	654	484	569	550.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20231226	131015	57	100.00	KONEX			N	N	N	N		N	550	-19	5	-3.34	11550	21	9.72	550	550	550	654	484	569	550.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20231226	121015	57	100.00	KONEX			N	N	N	N		N	550	-19	5	-3.34	550	1	0.46	550	550	550	654	484	569	550.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	769	20230109	-28.48	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	769	-28.48	20230109	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20231226	111019	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20231226	101014	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20231226	091016	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	616	592	545	521	474	604	533	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20231222	161000	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20231222	150958	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20231222	140955	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20231222	130957	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20231222	120956	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20231222	110955	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20231222	100951	57	100.00	KONEX			N	N	N	N		N	569	-9	5	-1.56	107829	216	378.95	498	569	498	664	492	578	499.21	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	769	20230109	-26.01	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	769	-26.01	20230109	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20231222	090956	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	637	607	555	525	473	581	499	15	86	100	340	1	1	14764898	85	-7.32	-18.65	12	0.00	-79.00	-31.00	769	20230109	-24.84	335	20230919	72.54	769	-24.84	20230109	335	72.54	20230919	769	-24.84	20230109	335	72.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20231221	160949	57	100.00	KONEX			N	N	N	N		N	578	-13	5	-2.20	28902	57	30.32	585	585	503	679	503	591	507.05	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	85	-7.32	-18.65	12	0.00	-79.00	-31.00	769	20230109	-24.84	335	20230919	72.54	769	-24.84	20230109	335	72.54	20230919	769	-24.84	20230109	335	72.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20231221	150953	57	100.00	KONEX			N	N	N	N		N	503	-88	4	-14.89	28324	56	29.79	585	585	503	679	503	591	505.79	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	74	-6.37	-16.23	12	0.00	-79.00	-31.00	769	20230109	-34.59	335	20230919	50.15	769	-34.59	20230109	335	50.15	20230919	769	-34.59	20230109	335	50.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20231221	140950	57	100.00	KONEX			N	N	N	N		N	577	-14	5	-2.37	27318	54	28.72	585	585	503	679	503	591	505.89	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	85	-7.30	-18.61	12	0.00	-79.00	-31.00	769	20230109	-24.97	335	20230919	72.24	769	-24.97	20230109	335	72.24	20230919	769	-24.97	20230109	335	72.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20231221	130947	57	100.00	KONEX			N	N	N	N		N	585	-6	5	-1.02	585	1	0.53	585	585	585	679	503	591	585.00	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	769	20230109	-23.93	335	20230919	74.63	769	-23.93	20230109	335	74.63	20230919	769	-23.93	20230109	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20231221	120954	57	100.00	KONEX			N	N	N	N		N	585	-6	5	-1.02	585	1	0.53	585	585	585	679	503	591	585.00	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	769	20230109	-23.93	335	20230919	74.63	769	-23.93	20230109	335	74.63	20230919	769	-23.93	20230109	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20231221	110954	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20231221	100949	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20231221	090950	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	655	622	566	533	477	639	550	15	88	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20231220	160953	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	102636	188	7.50	579	599	510	688	510	599	545.94	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20231220	151040	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	102636	188	7.50	579	599	510	688	510	599	545.94	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20231220	141059	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	102636	188	7.50	579	599	510	688	510	599	545.94	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20231220	131049	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	102636	188	7.50	579	599	510	688	510	599	545.94	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	87	-7.48	-19.06	12	0.00	-79.00	-31.00	769	20230109	-23.15	335	20230919	76.42	769	-23.15	20230109	335	76.42	20230919	769	-23.15	20230109	335	76.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20231220	120948	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	102045	187	7.47	579	599	510	688	510	599	545.70	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	769	20230109	-33.68	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	769	-33.68	20230109	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20231220	110951	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	50025	85	3.39	579	599	579	688	510	599	588.53	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20231220	100952	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	50025	85	3.39	579	599	579	688	510	599	588.53	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20231220	090948	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	658	628	569	539	480	643	554	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20231219	160949	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1357601	2505	250500.00	539	599	510	688	510	599	541.96	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.02	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20231219	150953	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1357601	2505	250500.00	539	599	510	688	510	599	541.96	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.02	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20231219	140947	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1357601	2505	250500.00	539	599	510	688	510	599	541.96	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.02	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20231219	130953	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1357601	2505	250500.00	539	599	510	688	510	599	541.96	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.02	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20231219	120955	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1357601	2505	250500.00	539	599	510	688	510	599	541.96	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.02	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20231219	110951	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	103078	202	20200.00	539	539	510	688	510	599	510.29	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	769	20230109	-33.68	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	769	-33.68	20230109	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20231219	100950	57	100.00	KONEX			N	N	N	N		N	539	-60	5	-10.02	539	1	100.00	539	539	539	688	510	599	539.00	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20231219	090945	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20231218	160944	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20231218	150947	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20231218	140943	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20231218	130943	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20231218	120938	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20231218	110941	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20231218	100940	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20231218	090938	57	100.00	KONEX			N	N	N	N		N	599	60	2	11.13	599	1	33.33	599	599	599	619	459	539	599.00	0.00	0	0	539	539	539	539	539	539	539	15	80	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	769	20230109	-22.11	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	769	-22.11	20230109	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20231215	160940	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20231215	150944	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20231215	140943	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20231215	130937	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20231215	120938	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20231215	110933	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20231215	100938	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	1617	3	100.00	539	539	539	624	462	543	539.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	769	20230109	-29.91	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	769	-29.91	20230109	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20231215	090943	57	100.00	KONEX			N	N	N	N		N	543	0	3	0.00	0	0	0.00	0	0	0	624	462	543	0.00	0.00	0	0	544	543	543	542	542	543	542	15	81	100	320	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	769	20230109	-29.39	335	20230919	62.09	769	-29.39	20230109	335	62.09	20230919	769	-29.39	20230109	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20231214	160934	57	100.00	KONEX			N	N	N	N		N	543	-16	5	-2.86	1630	3	0.22	544	544	543	642	476	559	543.33	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	769	20230109	-29.39	335	20230919	62.09	769	-29.39	20230109	335	62.09	20230919	769	-29.39	20230109	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20231214	151006	57	100.00	KONEX			N	N	N	N		N	543	-16	5	-2.86	1630	3	0.22	544	544	543	642	476	559	543.33	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	769	20230109	-29.39	335	20230919	62.09	769	-29.39	20230109	335	62.09	20230919	769	-29.39	20230109	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20231214	140936	57	100.00	KONEX			N	N	N	N		N	543	-16	5	-2.86	1630	3	0.22	544	544	543	642	476	559	543.33	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	769	20230109	-29.39	335	20230919	62.09	769	-29.39	20230109	335	62.09	20230919	769	-29.39	20230109	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20231214	131004	57	100.00	KONEX			N	N	N	N		N	544	-15	5	-2.68	544	1	0.07	544	544	544	642	476	559	544.00	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	80	-6.89	-17.55	12	0.00	-79.00	-31.00	769	20230109	-29.26	335	20230919	62.39	769	-29.26	20230109	335	62.39	20230919	769	-29.26	20230109	335	62.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20231214	121019	57	100.00	KONEX			N	N	N	N		N	544	-15	5	-2.68	544	1	0.07	544	544	544	642	476	559	544.00	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	80	-6.89	-17.55	12	0.00	-79.00	-31.00	769	20230109	-29.26	335	20230919	62.39	769	-29.26	20230109	335	62.39	20230919	769	-29.26	20230109	335	62.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20231214	110952	57	100.00	KONEX			N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	642	476	559	0.00	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	83	-7.08	-18.03	12	0.00	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20231214	100926	57	100.00	KONEX			N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	642	476	559	0.00	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	83	-7.08	-18.03	12	0.00	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20231214	090906	57	100.00	KONEX			N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	642	476	559	0.00	0.00	0	0	625	592	540	507	455	608	523	15	83	100	330	1	1	14764898	83	-7.08	-18.03	12	0.00	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20231213	160931	57	100.00	KONEX			N	N	N	N		N	559	-15	5	-2.61	659691	1350	48.01	490	573	488	660	488	574	488.66	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	83	-7.08	-18.03	12	0.01	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20231213	150950	57	100.00	KONEX			N	N	N	N		N	559	-15	5	-2.61	659691	1350	48.01	490	573	488	660	488	574	488.66	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	83	-7.08	-18.03	12	0.01	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20231213	140950	57	100.00	KONEX			N	N	N	N		N	559	-15	5	-2.61	391708	801	28.49	490	573	488	660	488	574	489.02	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	83	-7.08	-18.03	12	0.01	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20231213	130955	57	100.00	KONEX			N	N	N	N		N	559	-15	5	-2.61	391708	801	28.49	490	573	488	660	488	574	489.02	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	83	-7.08	-18.03	12	0.01	-79.00	-31.00	769	20230109	-27.31	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	769	-27.31	20230109	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20231213	120949	57	100.00	KONEX			N	N	N	N		N	573	-1	5	-0.17	391149	800	28.45	490	573	488	660	488	574	488.94	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	85	-7.25	-18.48	12	0.01	-79.00	-31.00	769	20230109	-25.49	335	20230919	71.04	769	-25.49	20230109	335	71.04	20230919	769	-25.49	20230109	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20231213	110952	57	100.00	KONEX			N	N	N	N		N	573	-1	5	-0.17	360603	738	26.24	490	573	488	660	488	574	488.62	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	769	20230109	-25.49	335	20230919	71.04	769	-25.49	20230109	335	71.04	20230919	769	-25.49	20230109	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20231213	100958	57	100.00	KONEX			N	N	N	N		N	573	-1	5	-0.17	360603	738	26.24	490	573	488	660	488	574	488.62	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	769	20230109	-25.49	335	20230919	71.04	769	-25.49	20230109	335	71.04	20230919	769	-25.49	20230109	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20231213	090944	57	100.00	KONEX			N	N	N	N		N	574	0	3	0.00	0	0	0.00	0	0	0	660	488	574	0.00	0.00	0	0	726	650	562	486	398	606	442	15	86	100	340	1	1	14764898	85	-7.27	-18.52	12	0.00	-79.00	-31.00	769	20230109	-25.36	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20231212	160912	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20231212	150919	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20231212	140830	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20231212	130834	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20231212	120824	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20231212	110839	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20231212	100912	57	100.00	KONEX			N	N	N	N		N	574	17	2	3.05	1333152	2812	70300.00	638	638	474	640	474	557	474.09	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	85	-7.27	-18.52	12	0.02	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	769	-25.36	20230109	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20231212	090911	57	100.00	KONEX			N	N	N	N		N	638	81	2	14.54	638	1	25.00	638	638	638	640	474	557	638.00	0.00	0	0	667	611	584	528	501	598	515	15	83	100	330	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	800	20221208	-20.25	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	769	-17.04	20230109	335	90.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20231211	160914	57	100.00	KONEX			N	N	N	N		N	557	-17	5	-2.96	2311	4	2.34	640	640	557	660	488	574	577.75	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	82	-7.05	-17.97	12	0.00	-79.00	-31.00	800	20221208	-30.38	335	20230919	66.27	769	-27.57	20230109	335	66.27	20230919	769	-27.57	20230109	335	66.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20231211	150912	57	100.00	KONEX			N	N	N	N		N	557	-17	5	-2.96	2311	4	2.34	640	640	557	660	488	574	577.75	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	82	-7.05	-17.97	12	0.00	-79.00	-31.00	800	20221208	-30.38	335	20230919	66.27	769	-27.57	20230109	335	66.27	20230919	769	-27.57	20230109	335	66.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20231211	140910	57	100.00	KONEX			N	N	N	N		N	557	-17	5	-2.96	2311	4	2.34	640	640	557	660	488	574	577.75	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	82	-7.05	-17.97	12	0.00	-79.00	-31.00	800	20221208	-30.38	335	20230919	66.27	769	-27.57	20230109	335	66.27	20230919	769	-27.57	20230109	335	66.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20231211	130910	57	100.00	KONEX			N	N	N	N		N	557	-17	5	-2.96	2311	4	2.34	640	640	557	660	488	574	577.75	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	82	-7.05	-17.97	12	0.00	-79.00	-31.00	800	20221208	-30.38	335	20230919	66.27	769	-27.57	20230109	335	66.27	20230919	769	-27.57	20230109	335	66.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20231211	120912	57	100.00	KONEX			N	N	N	N		N	557	-17	5	-2.96	2311	4	2.34	640	640	557	660	488	574	577.75	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	82	-7.05	-17.97	12	0.00	-79.00	-31.00	800	20221208	-30.38	335	20230919	66.27	769	-27.57	20230109	335	66.27	20230919	769	-27.57	20230109	335	66.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20231211	110906	57	100.00	KONEX			N	N	N	N		N	640	66	2	11.50	640	1	0.58	640	640	640	660	488	574	640.00	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	800	20221208	-20.00	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	769	-16.78	20230109	335	91.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20231211	100906	57	100.00	KONEX			N	N	N	N		N	640	66	2	11.50	640	1	0.58	640	640	640	660	488	574	640.00	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	800	20221208	-20.00	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	769	-16.78	20230109	335	91.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20231211	090906	57	100.00	KONEX			N	N	N	N		N	640	66	2	11.50	640	1	0.58	640	640	640	660	488	574	640.00	0.00	0	0	669	621	536	488	403	579	446	15	86	100	340	1	1	14764898	94	-8.10	-20.65	12	0.00	-79.00	-31.00	800	20221208	-20.00	335	20230919	91.04	769	-16.78	20230109	335	91.04	20230919	769	-16.78	20230109	335	91.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20231208	160857	57	100.00	KONEX			N	N	N	N		N	574	64	2	12.55	84997	171	164.42	584	584	451	586	434	510	497.06	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	85	-7.27	-18.52	12	0.00	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	800	-28.25	20221208	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20231208	150901	57	100.00	KONEX			N	N	N	N		N	574	64	2	12.55	72697	144	138.46	584	584	451	586	434	510	504.84	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	85	-7.27	-18.52	12	0.00	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	800	-28.25	20221208	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20231208	140858	57	100.00	KONEX			N	N	N	N		N	577	67	2	13.14	72123	143	137.50	584	584	451	586	434	510	504.36	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	85	-7.30	-18.61	12	0.00	-79.00	-31.00	800	20221208	-27.88	335	20230919	72.24	769	-24.97	20230109	335	72.24	20230919	800	-27.88	20221208	335	72.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20231208	130857	57	100.00	KONEX			N	N	N	N		N	577	67	2	13.14	72123	143	137.50	584	584	451	586	434	510	504.36	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	85	-7.30	-18.61	12	0.00	-79.00	-31.00	800	20221208	-27.88	335	20230919	72.24	769	-24.97	20230109	335	72.24	20230919	800	-27.88	20221208	335	72.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20231208	120855	57	100.00	KONEX			N	N	N	N		N	577	67	2	13.14	57121	117	112.50	584	584	451	586	434	510	488.21	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	85	-7.30	-18.61	12	0.00	-79.00	-31.00	800	20221208	-27.88	335	20230919	72.24	769	-24.97	20230109	335	72.24	20230919	800	-27.88	20221208	335	72.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20231208	110851	57	100.00	KONEX			N	N	N	N		N	520	10	2	1.96	46764	97	93.27	584	584	451	586	434	510	482.10	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	800	20221208	-35.00	335	20230919	55.22	769	-32.38	20230109	335	55.22	20230919	800	-35.00	20221208	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20231208	100900	57	100.00	KONEX			N	N	N	N		N	580	70	2	13.73	45667	95	91.35	584	584	451	586	434	510	480.71	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	86	-7.34	-18.71	12	0.00	-79.00	-31.00	800	20221208	-27.50	335	20230919	73.13	769	-24.58	20230109	335	73.13	20230919	800	-27.50	20221208	335	73.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20231208	090850	57	100.00	KONEX			N	N	N	N		N	584	74	2	14.51	584	1	0.96	584	584	584	586	434	510	584.00	0.00	0	0	626	568	539	481	452	553	466	15	76	100	300	1	1	14764898	86	-7.39	-18.84	12	0.00	-79.00	-31.00	800	20221208	-27.00	335	20230919	74.33	769	-24.06	20230109	335	74.33	20230919	800	-27.00	20221208	335	74.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20231207	160854	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	53127	104	10400.00	597	597	510	690	510	600	510.84	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	800	20221208	-36.25	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	800	-36.25	20221208	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20231207	150856	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	53127	104	10400.00	597	597	510	690	510	600	510.84	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	800	20221208	-36.25	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	800	-36.25	20221208	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20231207	140851	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	1107	2	200.00	597	597	510	690	510	600	553.50	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	800	20221208	-36.25	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	800	-36.25	20221208	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20231207	130849	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	597	1	100.00	597	597	597	690	510	600	597.00	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	88	-7.56	-19.26	12	0.00	-79.00	-31.00	800	20221208	-25.38	335	20230919	78.21	769	-22.37	20230109	335	78.21	20230919	800	-25.38	20221208	335	78.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20231207	120852	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20231207	110846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20231207	100844	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20231207	090852	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	15	90	100	360	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20231206	160843	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20231206	150856	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20231206	140852	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20231206	130843	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20231206	120841	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20231206	110854	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20231206	100843	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20231206	090846	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.15	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	15	82	100	330	1	1	14764898	89	-7.59	-19.35	12	0.00	-79.00	-31.00	800	20221208	-25.00	335	20230919	79.10	769	-21.98	20230109	335	79.10	20230919	800	-25.00	20221208	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20231205	160850	57	100.00	KONEX			N	N	N	N		N	550	-97	4	-14.99	374000	680	2193.55	550	550	550	744	550	647	550.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20231205	150845	57	100.00	KONEX			N	N	N	N		N	550	-97	4	-14.99	373450	679	2190.32	550	550	550	744	550	647	550.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20231205	140846	57	100.00	KONEX			N	N	N	N		N	550	-97	4	-14.99	373450	679	2190.32	550	550	550	744	550	647	550.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20231205	130841	57	100.00	KONEX			N	N	N	N		N	550	-97	4	-14.99	323950	589	1900.00	550	550	550	744	550	647	550.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20231205	120840	57	100.00	KONEX			N	N	N	N		N	647	0	3	0.00	0	0	0.00	0	0	0	744	550	647	0.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20231205	110840	57	100.00	KONEX			N	N	N	N		N	647	0	3	0.00	0	0	0.00	0	0	0	744	550	647	0.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20231205	100844	57	100.00	KONEX			N	N	N	N		N	647	0	3	0.00	0	0	0.00	0	0	0	744	550	647	0.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20231205	090838	57	100.00	KONEX			N	N	N	N		N	647	0	3	0.00	0	0	0.00	0	0	0	744	550	647	0.00	0.00	0	0	701	673	619	591	537	688	606	15	97	100	380	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20231204	160835	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20231204	150840	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20231204	140833	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20231204	130832	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20231204	120833	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20231204	110835	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20231204	100834	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20231204	090833	57	100.00	KONEX			N	N	N	N		N	647	82	2	14.51	17597	31	0.00	565	647	565	649	481	565	567.65	0.00	0	0	565	565	565	565	565	565	565	15	84	100	330	1	1	14764898	96	-8.19	-20.87	12	0.00	-79.00	-31.00	800	20221208	-19.12	335	20230919	93.13	769	-15.86	20230109	335	93.13	20230919	800	-19.12	20221208	335	93.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
154	20231201	160834	57	100.00	KONEX			N	N	N	N		N	565	-1	5	-0.18	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	83	-7.15	-18.23	12	0.00	-79.00	-31.00	800	20221208	-29.37	335	20230919	68.66	769	-26.53	20230109	335	68.66	20230919	800	-29.37	20221208	335	68.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
155	20231201	150831	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
156	20231201	140831	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
157	20231201	130833	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
158	20231201	120839	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
159	20231201	110833	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
160	20231201	100839	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
161	20231201	090831	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	567	566	566	565	565	566	565	15	84	100	330	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N