KissMeData/202960/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	161032	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20231229	151020	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20231229	141018	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20231229	131019	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20231229	121022	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20231229	110935	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20231229	100945	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20231229	090945	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20231228	160934	57	100.00	KONEX			N	N	N	N		N	918	69	2	8.13	19320	21	1.95	950	950	918	976	722	849	920.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	109	13.91	1.06	12	0.00	66.00	867.00	1484	20230303	-38.14	652	20230727	40.80	1484	-38.14	20230303	652	40.80	20230727	1484	-38.14	20230303	652	40.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20231228	150942	57	100.00	KONEX			N	N	N	N		N	919	70	2	8.24	10140	11	1.02	950	950	919	976	722	849	921.82	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1484	-38.07	20230303	652	40.95	20230727	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20231228	140933	57	100.00	KONEX			N	N	N	N		N	919	70	2	8.24	10140	11	1.02	950	950	919	976	722	849	921.82	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1484	-38.07	20230303	652	40.95	20230727	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20231228	130934	57	100.00	KONEX			N	N	N	N		N	950	101	2	11.90	950	1	0.09	950	950	950	976	722	849	950.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20231228	120937	57	100.00	KONEX			N	N	N	N		N	950	101	2	11.90	950	1	0.09	950	950	950	976	722	849	950.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20231228	110938	57	100.00	KONEX			N	N	N	N		N	950	101	2	11.90	950	1	0.09	950	950	950	976	722	849	950.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20231228	100934	57	100.00	KONEX			N	N	N	N		N	950	101	2	11.90	950	1	0.09	950	950	950	976	722	849	950.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20231228	090939	57	100.00	KONEX			N	N	N	N		N	950	101	2	11.90	950	1	0.09	950	950	950	976	722	849	950.00	0.00	0	0	866	857	840	831	814	862	836	60	127	500	500	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20231227	160925	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	887653	1075	252.94	849	849	823	953	705	829	825.72	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.01	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20231227	150939	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	887653	1075	252.94	849	849	823	953	705	829	825.72	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.01	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20231227	140935	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	879163	1065	250.59	849	849	823	953	705	829	825.51	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.01	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20231227	130926	57	100.00	KONEX			N	N	N	N		N	823	-6	5	-0.72	154048	184	43.29	849	849	823	953	705	829	837.22	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	98	12.47	0.95	12	0.00	66.00	867.00	1484	20230303	-44.54	652	20230727	26.23	1484	-44.54	20230303	652	26.23	20230727	1484	-44.54	20230303	652	26.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20231227	120928	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	85739	101	23.76	849	849	845	953	705	829	848.90	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20231227	110936	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	0.24	849	849	849	953	705	829	849.00	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20231227	100935	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	0.24	849	849	849	953	705	829	849.00	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20231227	090937	57	100.00	KONEX			N	N	N	N		N	849	20	2	2.41	849	1	0.24	849	849	849	953	705	829	849.00	0.00	0	0	866	847	838	819	810	843	815	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20231226	160936	57	100.00	KONEX			N	N	N	N		N	829	13	2	1.59	353359	425	1.61	857	857	829	938	694	816	831.43	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	99	12.56	0.96	12	0.00	66.00	867.00	1484	20230303	-44.14	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1484	-44.14	20230303	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20231226	150934	57	100.00	KONEX			N	N	N	N		N	829	13	2	1.59	212429	255	0.96	857	857	829	938	694	816	833.05	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	99	12.56	0.96	12	0.00	66.00	867.00	1484	20230303	-44.14	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1484	-44.14	20230303	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20231226	140937	57	100.00	KONEX			N	N	N	N		N	849	33	2	4.04	35852	42	0.16	857	857	849	938	694	816	853.62	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20231226	130934	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	28211	33	0.12	857	857	850	938	694	816	854.88	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20231226	120935	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	28211	33	0.12	857	857	850	938	694	816	854.88	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20231226	110938	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	28211	33	0.12	857	857	850	938	694	816	854.88	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20231226	100933	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	28211	33	0.12	857	857	850	938	694	816	854.88	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20231226	090936	57	100.00	KONEX			N	N	N	N		N	857	41	2	5.02	19711	23	0.09	857	857	857	938	694	816	857.00	0.00	0	0	923	869	835	781	747	852	764	60	122	500	480	1	1	11915582	102	12.98	0.99	12	0.00	66.00	867.00	1484	20230303	-42.25	652	20230727	31.44	1484	-42.25	20230303	652	31.44	20230727	1484	-42.25	20230303	652	31.44	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20231222	160920	57	100.00	KONEX			N	N	N	N		N	816	-5	5	-0.61	21909676	26466	161.73	889	889	801	944	698	821	827.84	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	97	12.36	0.94	12	0.22	66.00	867.00	1484	20230303	-45.01	652	20230727	25.15	1484	-45.01	20230303	652	25.15	20230727	1484	-45.01	20230303	652	25.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20231222	150918	57	100.00	KONEX			N	N	N	N		N	824	3	2	0.37	15772910	18979	115.98	889	889	801	944	698	821	831.07	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	98	12.48	0.95	12	0.16	66.00	867.00	1484	20230303	-44.47	652	20230727	26.38	1484	-44.47	20230303	652	26.38	20230727	1484	-44.47	20230303	652	26.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20231222	140916	57	100.00	KONEX			N	N	N	N		N	850	29	2	3.53	13450018	16165	98.78	889	889	801	944	698	821	832.05	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	101	12.88	0.98	12	0.14	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20231222	130918	57	100.00	KONEX			N	N	N	N		N	868	47	2	5.72	9314518	11165	68.23	889	889	801	944	698	821	834.26	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	103	13.15	1.00	12	0.09	66.00	867.00	1484	20230303	-41.51	652	20230727	33.13	1484	-41.51	20230303	652	33.13	20230727	1484	-41.51	20230303	652	33.13	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20231222	120916	57	100.00	KONEX			N	N	N	N		N	829	8	2	0.97	928999	1155	7.06	889	889	801	944	698	821	804.33	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	99	12.56	0.96	12	0.01	66.00	867.00	1484	20230303	-44.14	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1484	-44.14	20230303	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20231222	110916	57	100.00	KONEX			N	N	N	N		N	829	8	2	0.97	921734	1146	7.00	889	889	802	944	698	821	804.31	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	99	12.56	0.96	12	0.01	66.00	867.00	1484	20230303	-44.14	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1484	-44.14	20230303	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20231222	100913	57	100.00	KONEX			N	N	N	N		N	868	47	2	5.72	901838	1122	6.86	889	889	802	944	698	821	803.78	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	103	13.15	1.00	12	0.01	66.00	867.00	1484	20230303	-41.51	652	20230727	33.13	1484	-41.51	20230303	652	33.13	20230727	1484	-41.51	20230303	652	33.13	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20231222	090917	57	100.00	KONEX			N	N	N	N		N	889	68	2	8.28	1778	2	0.01	889	889	889	944	698	821	889.00	0.00	0	0	991	905	863	777	735	885	757	60	123	500	490	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20231221	160910	57	100.00	KONEX			N	N	N	N		N	821	-98	5	-10.66	14130412	16364	189.86	949	949	821	1056	782	919	863.51	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	98	12.44	0.95	12	0.14	66.00	867.00	1484	20230303	-44.68	652	20230727	25.92	1484	-44.68	20230303	652	25.92	20230727	1484	-44.68	20230303	652	25.92	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20231221	150913	57	100.00	KONEX			N	N	N	N		N	890	-29	5	-3.16	11688744	13495	156.57	949	949	850	1056	782	919	866.15	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	106	13.48	1.03	12	0.11	66.00	867.00	1484	20230303	-40.03	652	20230727	36.50	1484	-40.03	20230303	652	36.50	20230727	1484	-40.03	20230303	652	36.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20231221	140911	57	100.00	KONEX			N	N	N	N		N	895	-24	5	-2.61	4447545	5094	59.10	949	949	850	1056	782	919	873.09	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	107	13.56	1.03	12	0.04	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20231221	130908	57	100.00	KONEX			N	N	N	N		N	860	-59	5	-6.42	3999149	4593	53.29	949	949	850	1056	782	919	870.71	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	102	13.03	0.99	12	0.04	66.00	867.00	1484	20230303	-42.05	652	20230727	31.90	1484	-42.05	20230303	652	31.90	20230727	1484	-42.05	20230303	652	31.90	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20231221	120915	57	100.00	KONEX			N	N	N	N		N	854	-65	5	-7.07	3229449	3698	42.91	949	949	850	1056	782	919	873.30	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	102	12.94	0.99	12	0.03	66.00	867.00	1484	20230303	-42.45	652	20230727	30.98	1484	-42.45	20230303	652	30.98	20230727	1484	-42.45	20230303	652	30.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20231221	110915	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	1947469	2198	25.50	949	949	850	1056	782	919	886.02	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	107	13.64	1.04	12	0.02	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20231221	100910	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	1946569	2197	25.49	949	949	850	1056	782	919	886.01	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	107	13.64	1.04	12	0.02	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20231221	090912	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	252949	281	3.26	949	949	900	1056	782	919	900.17	0.00	0	0	1169	1044	972	847	775	1008	811	60	137	500	550	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20231220	160914	57	100.00	KONEX			N	N	N	N		N	919	-119	5	-11.46	7957137	8619	8794.90	1097	1097	900	1193	883	1038	923.21	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	110	13.92	1.06	12	0.07	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1484	-38.07	20230303	652	40.95	20230727	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20231220	150958	57	100.00	KONEX			N	N	N	N		N	987	-51	5	-4.91	4425122	4717	4813.27	1097	1097	904	1193	883	1038	938.12	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.95	1.14	12	0.04	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20231220	141015	57	100.00	KONEX			N	N	N	N		N	987	-51	5	-4.91	4425122	4717	4813.27	1097	1097	904	1193	883	1038	938.12	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.95	1.14	12	0.04	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20231220	131005	57	100.00	KONEX			N	N	N	N		N	987	-51	5	-4.91	4425122	4717	4813.27	1097	1097	904	1193	883	1038	938.12	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.95	1.14	12	0.04	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20231220	120909	57	100.00	KONEX			N	N	N	N		N	987	-51	5	-4.91	4425122	4717	4813.27	1097	1097	904	1193	883	1038	938.12	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.95	1.14	12	0.04	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20231220	110912	57	100.00	KONEX			N	N	N	N		N	987	-51	5	-4.91	4425122	4717	4813.27	1097	1097	904	1193	883	1038	938.12	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.95	1.14	12	0.04	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20231220	100913	57	100.00	KONEX			N	N	N	N		N	989	-49	5	-4.72	3438122	3717	3792.86	1097	1097	904	1193	883	1038	924.97	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	118	14.98	1.14	12	0.03	66.00	867.00	1484	20230303	-33.36	652	20230727	51.69	1484	-33.36	20230303	652	51.69	20230727	1484	-33.36	20230303	652	51.69	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20231220	090910	57	100.00	KONEX			N	N	N	N		N	1097	59	2	5.68	1097	1	1.02	1097	1097	1097	1193	883	1038	1097.00	0.00	0	0	1201	1119	1018	936	835	1069	886	60	155	500	620	1	1	11915582	131	16.62	1.27	12	0.00	66.00	867.00	1484	20230303	-26.08	652	20230727	68.25	1484	-26.08	20230303	652	68.25	20230727	1484	-26.08	20230303	652	68.25	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20231219	160910	57	100.00	KONEX			N	N	N	N		N	1038	-30	5	-2.81	106984	98	7.24	1100	1100	917	1228	908	1068	1091.67	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	124	15.73	1.20	12	0.00	66.00	867.00	1484	20230303	-30.05	652	20230727	59.20	1484	-30.05	20230303	652	59.20	20230727	1484	-30.05	20230303	652	59.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20231219	150914	57	100.00	KONEX			N	N	N	N		N	1038	-30	5	-2.81	106984	98	7.24	1100	1100	917	1228	908	1068	1091.67	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	124	15.73	1.20	12	0.00	66.00	867.00	1484	20230303	-30.05	652	20230727	59.20	1484	-30.05	20230303	652	59.20	20230727	1484	-30.05	20230303	652	59.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20231219	140909	57	100.00	KONEX			N	N	N	N		N	1047	-21	5	-1.97	101794	93	6.87	1100	1100	917	1228	908	1068	1094.56	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	125	15.86	1.21	12	0.00	66.00	867.00	1484	20230303	-29.45	652	20230727	60.58	1484	-29.45	20230303	652	60.58	20230727	1484	-29.45	20230303	652	60.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20231219	130914	57	100.00	KONEX			N	N	N	N		N	1047	-21	5	-1.97	101794	93	6.87	1100	1100	917	1228	908	1068	1094.56	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	125	15.86	1.21	12	0.00	66.00	867.00	1484	20230303	-29.45	652	20230727	60.58	1484	-29.45	20230303	652	60.58	20230727	1484	-29.45	20230303	652	60.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20231219	120917	57	100.00	KONEX			N	N	N	N		N	1047	-21	5	-1.97	101794	93	6.87	1100	1100	917	1228	908	1068	1094.56	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	125	15.86	1.21	12	0.00	66.00	867.00	1484	20230303	-29.45	652	20230727	60.58	1484	-29.45	20230303	652	60.58	20230727	1484	-29.45	20230303	652	60.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20231219	110913	57	100.00	KONEX			N	N	N	N		N	1097	29	2	2.72	99830	91	6.72	1100	1100	1097	1228	908	1068	1097.03	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	131	16.62	1.27	12	0.00	66.00	867.00	1484	20230303	-26.08	652	20230727	68.25	1484	-26.08	20230303	652	68.25	20230727	1484	-26.08	20230303	652	68.25	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20231219	100911	57	100.00	KONEX			N	N	N	N		N	1097	29	2	2.72	99830	91	6.72	1100	1100	1097	1228	908	1068	1097.03	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	131	16.62	1.27	12	0.00	66.00	867.00	1484	20230303	-26.08	652	20230727	68.25	1484	-26.08	20230303	652	68.25	20230727	1484	-26.08	20230303	652	68.25	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20231219	090907	57	100.00	KONEX			N	N	N	N		N	1100	32	2	3.00	1100	1	0.07	1100	1100	1100	1228	908	1068	1100.00	0.00	0	0	1176	1122	1036	982	896	1079	939	60	160	500	640	1	1	11915582	131	16.67	1.27	12	0.00	66.00	867.00	1484	20230303	-25.88	652	20230727	68.71	1484	-25.88	20230303	652	68.71	20230727	1484	-25.88	20230303	652	68.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20231218	160906	57	100.00	KONEX			N	N	N	N		N	1068	82	2	8.32	1316683	1354	35.78	1090	1090	950	1133	839	986	972.44	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	127	16.18	1.23	12	0.01	66.00	867.00	1484	20230303	-28.03	652	20230727	63.80	1484	-28.03	20230303	652	63.80	20230727	1484	-28.03	20230303	652	63.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20231218	150910	57	100.00	KONEX			N	N	N	N		N	1068	82	2	8.32	1316683	1354	35.78	1090	1090	950	1133	839	986	972.44	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	127	16.18	1.23	12	0.01	66.00	867.00	1484	20230303	-28.03	652	20230727	63.80	1484	-28.03	20230303	652	63.80	20230727	1484	-28.03	20230303	652	63.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20231218	140905	57	100.00	KONEX			N	N	N	N		N	1068	82	2	8.32	1316683	1354	35.78	1090	1090	950	1133	839	986	972.44	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	127	16.18	1.23	12	0.01	66.00	867.00	1484	20230303	-28.03	652	20230727	63.80	1484	-28.03	20230303	652	63.80	20230727	1484	-28.03	20230303	652	63.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20231218	130906	57	100.00	KONEX			N	N	N	N		N	1068	82	2	8.32	1316683	1354	35.78	1090	1090	950	1133	839	986	972.44	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	127	16.18	1.23	12	0.01	66.00	867.00	1484	20230303	-28.03	652	20230727	63.80	1484	-28.03	20230303	652	63.80	20230727	1484	-28.03	20230303	652	63.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20231218	120900	57	100.00	KONEX			N	N	N	N		N	1068	82	2	8.32	1316683	1354	35.78	1090	1090	950	1133	839	986	972.44	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	127	16.18	1.23	12	0.01	66.00	867.00	1484	20230303	-28.03	652	20230727	63.80	1484	-28.03	20230303	652	63.80	20230727	1484	-28.03	20230303	652	63.80	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20231218	110903	57	100.00	KONEX			N	N	N	N		N	1085	99	2	10.04	316300	325	8.59	1090	1090	950	1133	839	986	973.23	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	129	16.44	1.25	12	0.00	66.00	867.00	1484	20230303	-26.89	652	20230727	66.41	1484	-26.89	20230303	652	66.41	20230727	1484	-26.89	20230303	652	66.41	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20231218	100901	57	100.00	KONEX			N	N	N	N		N	1085	99	2	10.04	316300	325	8.59	1090	1090	950	1133	839	986	973.23	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	129	16.44	1.25	12	0.00	66.00	867.00	1484	20230303	-26.89	652	20230727	66.41	1484	-26.89	20230303	652	66.41	20230727	1484	-26.89	20230303	652	66.41	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20231218	090900	57	100.00	KONEX			N	N	N	N		N	1090	104	2	10.55	16350	15	0.40	1090	1090	1090	1133	839	986	1090.00	0.00	0	0	1047	1016	968	937	889	992	913	60	147	500	590	1	1	11915582	130	16.52	1.26	12	0.00	66.00	867.00	1484	20230303	-26.55	652	20230727	67.18	1484	-26.55	20230303	652	67.18	20230727	1484	-26.55	20230303	652	67.18	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20231215	160901	57	100.00	KONEX			N	N	N	N		N	986	0	3	0.00	3603779	3784	509.29	999	999	920	1133	839	986	952.37	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	117	14.94	1.14	12	0.03	66.00	867.00	1484	20230303	-33.56	652	20230727	51.23	1484	-33.56	20230303	652	51.23	20230727	1484	-33.56	20230303	652	51.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20231215	150904	57	100.00	KONEX			N	N	N	N		N	930	-56	5	-5.68	3593919	3774	507.94	999	999	920	1133	839	986	952.28	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	111	14.09	1.07	12	0.03	66.00	867.00	1484	20230303	-37.33	652	20230727	42.64	1484	-37.33	20230303	652	42.64	20230727	1484	-37.33	20230303	652	42.64	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20231215	140904	57	100.00	KONEX			N	N	N	N		N	950	-36	5	-3.65	3347550	3513	472.81	999	999	920	1133	839	986	952.90	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	113	14.39	1.10	12	0.03	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20231215	130859	57	100.00	KONEX			N	N	N	N		N	993	7	2	0.71	2393907	2509	337.69	999	999	920	1133	839	986	954.13	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	118	15.05	1.15	12	0.02	66.00	867.00	1484	20230303	-33.09	652	20230727	52.30	1484	-33.09	20230303	652	52.30	20230727	1484	-33.09	20230303	652	52.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20231215	120900	57	100.00	KONEX			N	N	N	N		N	993	7	2	0.71	2393907	2509	337.69	999	999	920	1133	839	986	954.13	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	118	15.05	1.15	12	0.02	66.00	867.00	1484	20230303	-33.09	652	20230727	52.30	1484	-33.09	20230303	652	52.30	20230727	1484	-33.09	20230303	652	52.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20231215	110855	57	100.00	KONEX			N	N	N	N		N	993	7	2	0.71	2393907	2509	337.69	999	999	920	1133	839	986	954.13	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	118	15.05	1.15	12	0.02	66.00	867.00	1484	20230303	-33.09	652	20230727	52.30	1484	-33.09	20230303	652	52.30	20230727	1484	-33.09	20230303	652	52.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20231215	100859	57	100.00	KONEX			N	N	N	N		N	950	-36	5	-3.65	299019	318	42.80	999	999	920	1133	839	986	940.31	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20231215	090903	57	100.00	KONEX			N	N	N	N		N	999	13	2	1.32	999	1	0.13	999	999	999	1133	839	986	999.00	0.00	0	0	1088	1037	968	917	848	1062	942	60	147	500	590	1	1	11915582	119	15.14	1.15	12	0.00	66.00	867.00	1484	20230303	-32.68	652	20230727	53.22	1484	-32.68	20230303	652	53.22	20230727	1484	-32.68	20230303	652	53.22	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20231214	160856	57	100.00	KONEX			N	N	N	N		N	986	98	2	11.04	686887	743	32.16	900	1019	899	1021	755	888	924.48	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	117	14.94	1.14	12	0.01	66.00	867.00	1484	20230303	-33.56	652	20230727	51.23	1484	-33.56	20230303	652	51.23	20230727	1484	-33.56	20230303	652	51.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20231214	150926	57	100.00	KONEX			N	N	N	N		N	987	99	2	11.15	684080	740	32.03	900	1019	899	1021	755	888	924.43	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	118	14.95	1.14	12	0.01	66.00	867.00	1484	20230303	-33.49	652	20230727	51.38	1484	-33.49	20230303	652	51.38	20230727	1484	-33.49	20230303	652	51.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20231214	140859	57	100.00	KONEX			N	N	N	N		N	991	103	2	11.60	680286	736	31.86	900	1019	899	1021	755	888	924.30	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	118	15.02	1.14	12	0.01	66.00	867.00	1484	20230303	-33.22	652	20230727	51.99	1484	-33.22	20230303	652	51.99	20230727	1484	-33.22	20230303	652	51.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20231214	130924	57	100.00	KONEX			N	N	N	N		N	992	104	2	11.71	677313	733	31.73	900	1019	899	1021	755	888	924.03	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	118	15.03	1.14	12	0.01	66.00	867.00	1484	20230303	-33.15	652	20230727	52.15	1484	-33.15	20230303	652	52.15	20230727	1484	-33.15	20230303	652	52.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20231214	120937	57	100.00	KONEX			N	N	N	N		N	950	62	2	6.98	202443	223	9.65	900	1019	899	1021	755	888	907.82	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	113	14.39	1.10	12	0.00	66.00	867.00	1484	20230303	-35.98	652	20230727	45.71	1484	-35.98	20230303	652	45.71	20230727	1484	-35.98	20230303	652	45.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20231214	110910	57	100.00	KONEX			N	N	N	N		N	900	12	2	1.35	191450	211	9.13	900	1019	899	1021	755	888	907.35	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20231214	100849	57	100.00	KONEX			N	N	N	N		N	1019	131	2	14.75	190550	210	9.09	900	1019	899	1021	755	888	907.38	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	121	15.44	1.18	12	0.00	66.00	867.00	1484	20230303	-31.33	652	20230727	56.29	1484	-31.33	20230303	652	56.29	20230727	1484	-31.33	20230303	652	56.29	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20231214	090828	57	100.00	KONEX			N	N	N	N		N	1019	131	2	14.75	190550	210	9.09	900	1019	899	1021	755	888	907.38	0.00	0	0	929	908	879	858	829	894	844	60	133	500	530	1	1	11915582	121	15.44	1.18	12	0.00	66.00	867.00	1484	20230303	-31.33	652	20230727	56.29	1484	-31.33	20230303	652	56.29	20230727	1484	-31.33	20230303	652	56.29	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20231213	160854	57	100.00	KONEX			N	N	N	N		N	888	-8	5	-0.89	2051721	2310	101.23	899	900	850	1030	762	896	888.19	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	106	13.45	1.02	12	0.02	66.00	867.00	1484	20230303	-40.16	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1484	-40.16	20230303	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20231213	150913	57	100.00	KONEX			N	N	N	N		N	889	-7	5	-0.78	2049055	2307	101.10	899	900	850	1030	762	896	888.19	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	106	13.47	1.03	12	0.02	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20231213	140911	57	100.00	KONEX			N	N	N	N		N	890	-6	5	-0.67	1957490	2204	96.58	899	900	850	1030	762	896	888.15	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	1484	20230303	-40.03	652	20230727	36.50	1484	-40.03	20230303	652	36.50	20230727	1484	-40.03	20230303	652	36.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20231213	130916	57	100.00	KONEX			N	N	N	N		N	890	-6	5	-0.67	1948590	2194	96.14	899	900	850	1030	762	896	888.14	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	1484	20230303	-40.03	652	20230727	36.50	1484	-40.03	20230303	652	36.50	20230727	1484	-40.03	20230303	652	36.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20231213	120910	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	1946810	2192	96.06	899	900	850	1030	762	896	888.14	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	107	13.58	1.03	12	0.02	66.00	867.00	1484	20230303	-39.62	652	20230727	37.42	1484	-39.62	20230303	652	37.42	20230727	1484	-39.62	20230303	652	37.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20231213	110913	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	1946810	2192	96.06	899	900	850	1030	762	896	888.14	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	107	13.58	1.03	12	0.02	66.00	867.00	1484	20230303	-39.62	652	20230727	37.42	1484	-39.62	20230303	652	37.42	20230727	1484	-39.62	20230303	652	37.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20231213	100919	57	100.00	KONEX			N	N	N	N		N	899	3	2	0.33	434889	511	22.39	899	899	850	1030	762	896	851.05	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1484	-39.42	20230303	652	37.88	20230727	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20231213	090905	57	100.00	KONEX			N	N	N	N		N	899	3	2	0.33	899	1	0.04	899	899	899	1030	762	896	899.00	0.00	0	0	919	907	887	875	855	897	865	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1484	-39.42	20230303	652	37.88	20230727	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20231212	160835	57	100.00	KONEX			N	N	N	N		N	896	1	2	0.11	1997721	2282	93.18	899	899	867	1029	761	895	875.43	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.58	1.03	12	0.02	66.00	867.00	1484	20230303	-39.62	652	20230727	37.42	1484	-39.62	20230303	652	37.42	20230727	1484	-39.62	20230303	652	37.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20231212	150843	57	100.00	KONEX			N	N	N	N		N	896	1	2	0.11	1997721	2282	93.18	899	899	867	1029	761	895	875.43	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.58	1.03	12	0.02	66.00	867.00	1484	20230303	-39.62	652	20230727	37.42	1484	-39.62	20230303	652	37.42	20230727	1484	-39.62	20230303	652	37.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20231212	140756	57	100.00	KONEX			N	N	N	N		N	867	-28	5	-3.13	1222349	1388	56.68	899	899	867	1029	761	895	880.65	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	103	13.14	1.00	12	0.01	66.00	867.00	1484	20230303	-41.58	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1484	-41.58	20230303	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20231212	130801	57	100.00	KONEX			N	N	N	N		N	885	-10	5	-1.12	945574	1069	43.65	899	899	878	1029	761	895	884.54	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	105	13.41	1.02	12	0.01	66.00	867.00	1484	20230303	-40.36	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1484	-40.36	20230303	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20231212	120750	57	100.00	KONEX			N	N	N	N		N	897	2	2	0.22	591574	669	27.32	899	899	878	1029	761	895	884.27	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.59	1.03	12	0.01	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1484	-39.56	20230303	652	37.58	20230727	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20231212	110805	57	100.00	KONEX			N	N	N	N		N	898	3	2	0.34	17961	20	0.82	899	899	898	1029	761	895	898.05	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	1484	20230303	-39.49	652	20230727	37.73	1484	-39.49	20230303	652	37.73	20230727	1484	-39.49	20230303	652	37.73	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20231212	100835	57	100.00	KONEX			N	N	N	N		N	898	3	2	0.34	17961	20	0.82	899	899	898	1029	761	895	898.05	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	1484	20230303	-39.49	652	20230727	37.73	1484	-39.49	20230303	652	37.73	20230727	1484	-39.49	20230303	652	37.73	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20231212	090835	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	953	923	869	839	785	897	813	60	134	500	530	1	1	11915582	107	13.56	1.03	12	0.00	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20231211	160838	57	100.00	KONEX			N	N	N	N		N	895	44	2	5.17	2089897	2449	43.31	899	899	815	978	724	851	853.37	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.56	1.03	12	0.02	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20231211	150835	57	100.00	KONEX			N	N	N	N		N	895	44	2	5.17	2082752	2441	43.17	899	899	815	978	724	851	853.24	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.56	1.03	12	0.02	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20231211	140835	57	100.00	KONEX			N	N	N	N		N	895	44	2	5.17	2082752	2441	43.17	899	899	815	978	724	851	853.24	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.56	1.03	12	0.02	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20231211	130835	57	100.00	KONEX			N	N	N	N		N	895	44	2	5.17	2081857	2440	43.16	899	899	815	978	724	851	853.22	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.56	1.03	12	0.02	66.00	867.00	1484	20230303	-39.69	652	20230727	37.27	1484	-39.69	20230303	652	37.27	20230727	1484	-39.69	20230303	652	37.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20231211	120836	57	100.00	KONEX			N	N	N	N		N	896	45	2	5.29	451451	529	9.36	899	899	815	978	724	851	853.40	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.58	1.03	12	0.00	66.00	867.00	1484	20230303	-39.62	652	20230727	37.42	1484	-39.62	20230303	652	37.42	20230727	1484	-39.62	20230303	652	37.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20231211	110831	57	100.00	KONEX			N	N	N	N		N	897	46	2	5.41	449659	527	9.32	899	899	815	978	724	851	853.24	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1484	-39.56	20230303	652	37.58	20230727	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20231211	100830	57	100.00	KONEX			N	N	N	N		N	897	46	2	5.41	449659	527	9.32	899	899	815	978	724	851	853.24	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1484	-39.56	20230303	652	37.58	20230727	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20231211	090831	57	100.00	KONEX			N	N	N	N		N	899	48	2	5.64	3596	4	0.07	899	899	899	978	724	851	899.00	0.00	0	0	957	904	847	794	737	875	765	60	127	500	510	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1484	-39.42	20230303	652	37.88	20230727	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20231208	160822	57	100.00	KONEX			N	N	N	N		N	851	-36	5	-4.06	5014108	5654	791.88	900	900	790	1020	754	887	886.82	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	101	12.89	0.98	12	0.05	66.00	867.00	1484	20230303	-42.65	652	20230727	30.52	1484	-42.65	20230303	652	30.52	20230727	1484	-42.65	20230303	652	30.52	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20231208	150825	57	100.00	KONEX			N	N	N	N		N	851	-36	5	-4.06	4445640	4986	698.32	900	900	790	1020	754	887	891.62	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	101	12.89	0.98	12	0.04	66.00	867.00	1484	20230303	-42.65	652	20230727	30.52	1484	-42.65	20230303	652	30.52	20230727	1484	-42.65	20230303	652	30.52	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20231208	140823	57	100.00	KONEX			N	N	N	N		N	900	13	2	1.47	3879984	4324	605.60	900	900	790	1020	754	887	897.31	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	107	13.64	1.04	12	0.04	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20231208	130822	57	100.00	KONEX			N	N	N	N		N	889	2	2	0.23	107127	121	16.95	900	900	790	1020	754	887	885.35	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20231208	120820	57	100.00	KONEX			N	N	N	N		N	889	2	2	0.23	11469	13	1.82	900	900	790	1020	754	887	882.23	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20231208	110817	57	100.00	KONEX			N	N	N	N		N	790	-97	5	-10.94	10580	12	1.68	900	900	790	1020	754	887	881.67	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	94	11.97	0.91	12	0.00	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20231208	100826	57	100.00	KONEX			N	N	N	N		N	900	13	2	1.47	900	1	0.14	900	900	900	1020	754	887	900.00	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20231208	090815	57	100.00	KONEX			N	N	N	N		N	900	13	2	1.47	900	1	0.14	900	900	900	1020	754	887	900.00	0.00	0	0	947	917	860	830	773	888	801	60	133	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	1484	20230303	-39.35	652	20230727	38.04	1484	-39.35	20230303	652	38.04	20230727	1484	-39.35	20230303	652	38.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20231207	160819	57	100.00	KONEX			N	N	N	N		N	887	37	2	4.35	582881	714	4.18	890	890	803	977	723	850	816.36	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.44	1.02	12	0.01	66.00	867.00	1484	20230303	-40.23	652	20230727	36.04	1484	-40.23	20230303	652	36.04	20230727	1484	-40.23	20230303	652	36.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20231207	150821	57	100.00	KONEX			N	N	N	N		N	887	37	2	4.35	582881	714	4.18	890	890	803	977	723	850	816.36	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.44	1.02	12	0.01	66.00	867.00	1484	20230303	-40.23	652	20230727	36.04	1484	-40.23	20230303	652	36.04	20230727	1484	-40.23	20230303	652	36.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20231207	140816	57	100.00	KONEX			N	N	N	N		N	830	-20	5	-2.35	581107	712	4.17	890	890	803	977	723	850	816.16	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	99	12.58	0.96	12	0.01	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1484	-44.07	20230303	652	27.30	20230727	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20231207	130815	57	100.00	KONEX			N	N	N	N		N	803	-47	5	-5.53	539607	662	3.88	890	890	803	977	723	850	815.12	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	96	12.17	0.93	12	0.01	66.00	867.00	1484	20230303	-45.89	652	20230727	23.16	1484	-45.89	20230303	652	23.16	20230727	1484	-45.89	20230303	652	23.16	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20231207	120818	57	100.00	KONEX			N	N	N	N		N	887	37	2	4.35	55007	62	0.36	890	890	887	977	723	850	887.21	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.44	1.02	12	0.00	66.00	867.00	1484	20230303	-40.23	652	20230727	36.04	1484	-40.23	20230303	652	36.04	20230727	1484	-40.23	20230303	652	36.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20231207	110813	57	100.00	KONEX			N	N	N	N		N	889	39	2	4.59	5335	6	0.04	890	890	889	977	723	850	889.17	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20231207	100810	57	100.00	KONEX			N	N	N	N		N	889	39	2	4.59	5335	6	0.04	890	890	889	977	723	850	889.17	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1484	-40.09	20230303	652	36.35	20230727	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20231207	090818	57	100.00	KONEX			N	N	N	N		N	890	40	2	4.71	890	1	0.01	890	890	890	977	723	850	890.00	0.00	0	0	880	864	837	821	794	873	830	60	127	500	510	1	1	11915582	106	13.48	1.03	12	0.00	66.00	867.00	1484	20230303	-40.03	652	20230727	36.50	1484	-40.03	20230303	652	36.50	20230727	1484	-40.03	20230303	652	36.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
130	20231206	160806	57	100.00	KONEX			N	N	N	N		N	850	3	2	0.35	14414759	17078	106737.50	847	853	810	974	720	847	844.05	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.88	0.98	12	0.14	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
131	20231206	150821	57	100.00	KONEX			N	N	N	N		N	853	6	2	0.71	14413909	17077	106731.25	847	853	810	974	720	847	844.05	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	102	12.92	0.98	12	0.14	66.00	867.00	1484	20230303	-42.52	652	20230727	30.83	1484	-42.52	20230303	652	30.83	20230727	1484	-42.52	20230303	652	30.83	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
132	20231206	140818	57	100.00	KONEX			N	N	N	N		N	845	-2	5	-0.24	11977135	14209	88806.25	847	850	810	974	720	847	842.93	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.80	0.97	12	0.12	66.00	867.00	1484	20230303	-43.06	652	20230727	29.60	1484	-43.06	20230303	652	29.60	20230727	1484	-43.06	20230303	652	29.60	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
133	20231206	130809	57	100.00	KONEX			N	N	N	N		N	850	3	2	0.35	848450	1001	6256.25	847	850	847	974	720	847	847.60	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.88	0.98	12	0.01	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
134	20231206	120806	57	100.00	KONEX			N	N	N	N		N	850	3	2	0.35	848450	1001	6256.25	847	850	847	974	720	847	847.60	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.88	0.98	12	0.01	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
135	20231206	110820	57	100.00	KONEX			N	N	N	N		N	850	3	2	0.35	848450	1001	6256.25	847	850	847	974	720	847	847.60	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.88	0.98	12	0.01	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
136	20231206	100810	57	100.00	KONEX			N	N	N	N		N	850	3	2	0.35	848450	1001	6256.25	847	850	847	974	720	847	847.60	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.88	0.98	12	0.01	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
137	20231206	090812	57	100.00	KONEX			N	N	N	N		N	847	0	3	0.00	847	1	6.25	847	847	847	974	720	847	847.00	0.00	0	0	849	847	847	845	845	848	846	60	127	500	500	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
138	20231205	160815	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
139	20231205	150812	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
140	20231205	140812	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
141	20231205	130809	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
142	20231205	120806	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
143	20231205	110806	57	100.00	KONEX			N	N	N	N		N	847	14	2	1.68	13554	16	0.19	849	849	847	957	709	833	847.12	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.83	0.98	12	0.00	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
144	20231205	100811	57	100.00	KONEX			N	N	N	N		N	849	16	2	1.92	849	1	0.01	849	849	849	957	709	833	849.00	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
145	20231205	090804	57	100.00	KONEX			N	N	N	N		N	849	16	2	1.92	849	1	0.01	849	849	849	957	709	833	849.00	0.00	0	0	900	866	799	765	698	883	782	60	124	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
146	20231204	160802	57	100.00	KONEX			N	N	N	N		N	833	43	2	5.44	6592285	8436	225.32	789	833	732	908	672	790	781.45	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	99	12.62	0.96	12	0.07	66.00	867.00	1484	20230303	-43.87	652	20230727	27.76	1484	-43.87	20230303	652	27.76	20230727	1484	-43.87	20230303	652	27.76	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
147	20231204	150806	57	100.00	KONEX			N	N	N	N		N	833	43	2	5.44	6592285	8436	225.32	789	833	732	908	672	790	781.45	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	99	12.62	0.96	12	0.07	66.00	867.00	1484	20230303	-43.87	652	20230727	27.76	1484	-43.87	20230303	652	27.76	20230727	1484	-43.87	20230303	652	27.76	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
148	20231204	140800	57	100.00	KONEX			N	N	N	N		N	833	43	2	5.44	6592285	8436	225.32	789	833	732	908	672	790	781.45	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	99	12.62	0.96	12	0.07	66.00	867.00	1484	20230303	-43.87	652	20230727	27.76	1484	-43.87	20230303	652	27.76	20230727	1484	-43.87	20230303	652	27.76	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
149	20231204	130759	57	100.00	KONEX			N	N	N	N		N	788	-2	5	-0.25	3350725	4326	115.54	789	789	732	908	672	790	774.56	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	94	11.94	0.91	12	0.04	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
150	20231204	120800	57	100.00	KONEX			N	N	N	N		N	788	-2	5	-0.25	2951997	3820	102.03	789	789	732	908	672	790	772.77	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	94	11.94	0.91	12	0.03	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
151	20231204	110802	57	100.00	KONEX			N	N	N	N		N	732	-58	5	-7.34	2944117	3810	101.76	789	789	732	908	672	790	772.73	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	87	11.09	0.84	12	0.03	66.00	867.00	1484	20230303	-50.67	652	20230727	12.27	1484	-50.67	20230303	652	12.27	20230727	1484	-50.67	20230303	652	12.27	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
152	20231204	100801	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	2131089	2701	72.14	789	789	789	908	672	790	789.00	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.02	66.00	867.00	1484	20230303	-46.83	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1484	-46.83	20230303	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
153	20231204	090800	57	100.00	KONEX			N	N	N	N		N	789	-1	5	-0.13	789	1	0.03	789	789	789	908	672	790	789.00	0.00	0	0	904	846	791	733	678	819	706	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.00	66.00	867.00	1484	20230303	-46.83	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1484	-46.83	20230303	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
154	20231201	160800	57	100.00	KONEX			N	N	N	N		N	790	-7	5	-0.88	2815167	3744	90.20	849	849	736	916	678	797	751.91	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	94	11.97	0.91	12	0.03	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
155	20231201	150758	57	100.00	KONEX			N	N	N	N		N	790	-7	5	-0.88	2815167	3744	90.20	849	849	736	916	678	797	751.91	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	94	11.97	0.91	12	0.03	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
156	20231201	140758	57	100.00	KONEX			N	N	N	N		N	790	-7	5	-0.88	1282787	1708	41.15	849	849	736	916	678	797	751.05	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
157	20231201	130800	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	1278072	1702	41.00	849	849	736	916	678	797	750.92	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
158	20231201	120805	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	1278072	1702	41.00	849	849	736	916	678	797	750.92	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
159	20231201	110800	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	1278072	1702	41.00	849	849	736	916	678	797	750.92	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
160	20231201	100806	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	849	1	0.02	849	849	849	916	678	797	849.00	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
161	20231201	090757	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	849	1	0.02	849	849	849	916	678	797	849.00	0.00	0	0	883	839	796	752	709	818	731	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N