KissMeData/299480/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	161229	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20231229	151215	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20231229	141213	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20231229	131215	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20231229	121217	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20231229	111121	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20231229	101135	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20231229	091133	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20231228	161121	57	100.00	KONEX			N	N	N	N		N	349	5	2	1.45	10501	35	4.31	293	389	293	395	293	344	300.03	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20231228	151130	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	10152	34	4.19	293	389	293	395	293	344	298.59	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20231228	141120	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	10152	34	4.19	293	389	293	395	293	344	298.59	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20231228	131119	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	10152	34	4.19	293	389	293	395	293	344	298.59	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20231228	121123	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	9566	32	3.94	293	389	293	395	293	344	298.94	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20231228	111127	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	9566	32	3.94	293	389	293	395	293	344	298.94	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20231228	101122	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	9566	32	3.94	293	389	293	395	293	344	298.94	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20231228	091126	57	100.00	KONEX			N	N	N	N		N	293	-51	4	-14.83	2930	10	1.23	293	293	293	395	293	344	293.00	0.00	0	0	383	363	325	305	267	344	286	11	51	100	200	1	1	11100743	33	-7.15	0.63	12	0.00	-41.00	467.00	919	20230731	-68.12	246	20231123	19.11	919	-68.12	20230731	246	19.11	20231123	919	-68.12	20230731	246	19.11	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20231227	161110	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	233159	812	8120.00	345	345	287	345	255	300	287.14	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	38	-8.39	0.74	12	0.01	-41.00	467.00	919	20230731	-62.57	246	20231123	39.84	919	-62.57	20230731	246	39.84	20231123	919	-62.57	20230731	246	39.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20231227	151126	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	233159	812	8120.00	345	345	287	345	255	300	287.14	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	38	-8.39	0.74	12	0.01	-41.00	467.00	919	20230731	-62.57	246	20231123	39.84	919	-62.57	20230731	246	39.84	20231123	919	-62.57	20230731	246	39.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20231227	141120	57	100.00	KONEX			N	N	N	N		N	287	-13	5	-4.33	6659	23	230.00	345	345	287	345	255	300	289.52	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	32	-7.00	0.61	12	0.00	-41.00	467.00	919	20230731	-68.77	246	20231123	16.67	919	-68.77	20230731	246	16.67	20231123	919	-68.77	20230731	246	16.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20231227	131113	57	100.00	KONEX			N	N	N	N		N	287	-13	5	-4.33	6659	23	230.00	345	345	287	345	255	300	289.52	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	32	-7.00	0.61	12	0.00	-41.00	467.00	919	20230731	-68.77	246	20231123	16.67	919	-68.77	20230731	246	16.67	20231123	919	-68.77	20230731	246	16.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20231227	121113	57	100.00	KONEX			N	N	N	N		N	287	-13	5	-4.33	6085	21	210.00	345	345	287	345	255	300	289.76	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	32	-7.00	0.61	12	0.00	-41.00	467.00	919	20230731	-68.77	246	20231123	16.67	919	-68.77	20230731	246	16.67	20231123	919	-68.77	20230731	246	16.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20231227	111123	57	100.00	KONEX			N	N	N	N		N	287	-13	5	-4.33	6085	21	210.00	345	345	287	345	255	300	289.76	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	32	-7.00	0.61	12	0.00	-41.00	467.00	919	20230731	-68.77	246	20231123	16.67	919	-68.77	20230731	246	16.67	20231123	919	-68.77	20230731	246	16.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20231227	101120	57	100.00	KONEX			N	N	N	N		N	287	-13	5	-4.33	6085	21	210.00	345	345	287	345	255	300	289.76	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	32	-7.00	0.61	12	0.00	-41.00	467.00	919	20230731	-68.77	246	20231123	16.67	919	-68.77	20230731	246	16.67	20231123	919	-68.77	20230731	246	16.67	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20231227	091124	57	100.00	KONEX			N	N	N	N		N	345	45	1	15.00	345	1	10.00	345	345	345	345	255	300	345.00	0.00	0	0	300	300	300	300	300	300	300	11	45	100	180	1	1	11100743	38	-8.41	0.74	12	0.00	-41.00	467.00	919	20230731	-62.46	246	20231123	40.24	919	-62.46	20230731	246	40.24	20231123	919	-62.46	20230731	246	40.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20231226	161122	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20231226	151121	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20231226	141124	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20231226	131122	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20231226	121121	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20231226	111126	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20231226	101120	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20231226	091121	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	3000	10	28.57	300	300	300	322	238	280	300.00	0.00	0	0	400	340	310	250	220	325	235	11	42	100	160	1	1	11100743	33	-7.32	0.64	12	0.00	-41.00	467.00	919	20230731	-67.36	246	20231123	21.95	919	-67.36	20230731	246	21.95	20231123	919	-67.36	20230731	246	21.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20231222	161104	57	100.00	KONEX			N	N	N	N		N	280	-49	4	-14.89	10178	35	1750.00	300	370	280	378	280	329	290.80	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	31	-6.83	0.60	12	0.00	-41.00	467.00	919	20230731	-69.53	246	20231123	13.82	919	-69.53	20230731	246	13.82	20231123	919	-69.53	20230731	246	13.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20231222	151102	57	100.00	KONEX			N	N	N	N		N	280	-49	4	-14.89	10178	35	1750.00	300	370	280	378	280	329	290.80	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	31	-6.83	0.60	12	0.00	-41.00	467.00	919	20230731	-69.53	246	20231123	13.82	919	-69.53	20230731	246	13.82	20231123	919	-69.53	20230731	246	13.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20231222	141100	57	100.00	KONEX			N	N	N	N		N	280	-49	4	-14.89	9898	34	1700.00	300	370	280	378	280	329	291.12	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	31	-6.83	0.60	12	0.00	-41.00	467.00	919	20230731	-69.53	246	20231123	13.82	919	-69.53	20230731	246	13.82	20231123	919	-69.53	20230731	246	13.82	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20231222	131100	57	100.00	KONEX			N	N	N	N		N	368	39	2	11.85	9618	33	1650.00	300	370	280	378	280	329	291.45	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20231222	121100	57	100.00	KONEX			N	N	N	N		N	368	39	2	11.85	9618	33	1650.00	300	370	280	378	280	329	291.45	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20231222	111058	57	100.00	KONEX			N	N	N	N		N	368	39	2	11.85	9618	33	1650.00	300	370	280	378	280	329	291.45	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20231222	101055	57	100.00	KONEX			N	N	N	N		N	370	41	2	12.46	3370	11	550.00	300	370	300	378	280	329	306.36	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	41	-9.02	0.79	12	0.00	-41.00	467.00	919	20230731	-59.74	246	20231123	50.41	919	-59.74	20230731	246	50.41	20231123	919	-59.74	20230731	246	50.41	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20231222	091100	57	100.00	KONEX			N	N	N	N		N	370	41	2	12.46	3370	11	550.00	300	370	300	378	280	329	306.36	0.00	0	0	334	331	326	323	318	333	325	11	49	100	190	1	1	11100743	41	-9.02	0.79	12	0.00	-41.00	467.00	919	20230731	-59.74	246	20231123	50.41	919	-59.74	20230731	246	50.41	20231123	919	-59.74	20230731	246	50.41	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20231221	161051	57	100.00	KONEX			N	N	N	N		N	329	-48	5	-12.73	650	2	0.31	321	329	321	433	321	377	325.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	37	-8.02	0.70	12	0.00	-41.00	467.00	919	20230731	-64.20	246	20231123	33.74	919	-64.20	20230731	246	33.74	20231123	919	-64.20	20230731	246	33.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20231221	151056	57	100.00	KONEX			N	N	N	N		N	329	-48	5	-12.73	650	2	0.31	321	329	321	433	321	377	325.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	37	-8.02	0.70	12	0.00	-41.00	467.00	919	20230731	-64.20	246	20231123	33.74	919	-64.20	20230731	246	33.74	20231123	919	-64.20	20230731	246	33.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20231221	141052	57	100.00	KONEX			N	N	N	N		N	329	-48	5	-12.73	650	2	0.31	321	329	321	433	321	377	325.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	37	-8.02	0.70	12	0.00	-41.00	467.00	919	20230731	-64.20	246	20231123	33.74	919	-64.20	20230731	246	33.74	20231123	919	-64.20	20230731	246	33.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20231221	131050	57	100.00	KONEX			N	N	N	N		N	329	-48	5	-12.73	650	2	0.31	321	329	321	433	321	377	325.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	37	-8.02	0.70	12	0.00	-41.00	467.00	919	20230731	-64.20	246	20231123	33.74	919	-64.20	20230731	246	33.74	20231123	919	-64.20	20230731	246	33.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20231221	121057	57	100.00	KONEX			N	N	N	N		N	321	-56	4	-14.85	321	1	0.16	321	321	321	433	321	377	321.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	36	-7.83	0.69	12	0.00	-41.00	467.00	919	20230731	-65.07	246	20231123	30.49	919	-65.07	20230731	246	30.49	20231123	919	-65.07	20230731	246	30.49	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20231221	111058	57	100.00	KONEX			N	N	N	N		N	377	0	3	0.00	0	0	0.00	0	0	0	433	321	377	0.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	42	-9.20	0.81	12	0.00	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20231221	101052	57	100.00	KONEX			N	N	N	N		N	377	0	3	0.00	0	0	0.00	0	0	0	433	321	377	0.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	42	-9.20	0.81	12	0.00	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20231221	091054	57	100.00	KONEX			N	N	N	N		N	377	0	3	0.00	0	0	0.00	0	0	0	433	321	377	0.00	0.00	0	0	444	410	346	312	248	378	280	11	56	100	220	1	1	11100743	42	-9.20	0.81	12	0.00	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20231220	161057	57	100.00	KONEX			N	N	N	N		N	377	46	2	13.90	182331	644	64400.00	380	380	282	380	282	331	283.12	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.20	0.81	12	0.01	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20231220	151148	57	100.00	KONEX			N	N	N	N		N	377	46	2	13.90	182331	644	64400.00	380	380	282	380	282	331	283.12	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.20	0.81	12	0.01	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20231220	141209	57	100.00	KONEX			N	N	N	N		N	377	46	2	13.90	182331	644	64400.00	380	380	282	380	282	331	283.12	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.20	0.81	12	0.01	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20231220	131157	57	100.00	KONEX			N	N	N	N		N	377	46	2	13.90	182331	644	64400.00	380	380	282	380	282	331	283.12	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.20	0.81	12	0.01	-41.00	467.00	919	20230731	-58.98	246	20231123	53.25	919	-58.98	20230731	246	53.25	20231123	919	-58.98	20230731	246	53.25	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20231220	121051	57	100.00	KONEX			N	N	N	N		N	380	49	1	14.80	380	1	100.00	380	380	380	380	282	331	380.00	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.27	0.81	12	0.00	-41.00	467.00	919	20230731	-58.65	246	20231123	54.47	919	-58.65	20230731	246	54.47	20231123	919	-58.65	20230731	246	54.47	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20231220	111054	57	100.00	KONEX			N	N	N	N		N	380	49	1	14.80	380	1	100.00	380	380	380	380	282	331	380.00	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.27	0.81	12	0.00	-41.00	467.00	919	20230731	-58.65	246	20231123	54.47	919	-58.65	20230731	246	54.47	20231123	919	-58.65	20230731	246	54.47	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20231220	101056	57	100.00	KONEX			N	N	N	N		N	380	49	1	14.80	380	1	100.00	380	380	380	380	282	331	380.00	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.27	0.81	12	0.00	-41.00	467.00	919	20230731	-58.65	246	20231123	54.47	919	-58.65	20230731	246	54.47	20231123	919	-58.65	20230731	246	54.47	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20231220	091052	57	100.00	KONEX			N	N	N	N		N	380	49	1	14.80	380	1	100.00	380	380	380	380	282	331	380.00	0.00	0	0	331	331	331	331	331	331	331	11	49	100	190	1	1	11100743	42	-9.27	0.81	12	0.00	-41.00	467.00	919	20230731	-58.65	246	20231123	54.47	919	-58.65	20230731	246	54.47	20231123	919	-58.65	20230731	246	54.47	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20231219	161051	57	100.00	KONEX			N	N	N	N		N	331	-58	4	-14.91	331	1	100.00	331	331	331	447	331	389	331.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	37	-8.07	0.71	12	0.00	-41.00	467.00	919	20230731	-63.98	246	20231123	34.55	919	-63.98	20230731	246	34.55	20231123	919	-63.98	20230731	246	34.55	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20231219	151056	57	100.00	KONEX			N	N	N	N		N	331	-58	4	-14.91	331	1	100.00	331	331	331	447	331	389	331.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	37	-8.07	0.71	12	0.00	-41.00	467.00	919	20230731	-63.98	246	20231123	34.55	919	-63.98	20230731	246	34.55	20231123	919	-63.98	20230731	246	34.55	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20231219	141049	57	100.00	KONEX			N	N	N	N		N	331	-58	4	-14.91	331	1	100.00	331	331	331	447	331	389	331.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	37	-8.07	0.71	12	0.00	-41.00	467.00	919	20230731	-63.98	246	20231123	34.55	919	-63.98	20230731	246	34.55	20231123	919	-63.98	20230731	246	34.55	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20231219	131056	57	100.00	KONEX			N	N	N	N		N	331	-58	4	-14.91	331	1	100.00	331	331	331	447	331	389	331.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	37	-8.07	0.71	12	0.00	-41.00	467.00	919	20230731	-63.98	246	20231123	34.55	919	-63.98	20230731	246	34.55	20231123	919	-63.98	20230731	246	34.55	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20231219	121058	57	100.00	KONEX			N	N	N	N		N	331	-58	4	-14.91	331	1	100.00	331	331	331	447	331	389	331.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	37	-8.07	0.71	12	0.00	-41.00	467.00	919	20230731	-63.98	246	20231123	34.55	919	-63.98	20230731	246	34.55	20231123	919	-63.98	20230731	246	34.55	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20231219	111054	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20231219	101051	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20231219	091049	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	389	389	389	389	389	389	389	11	58	100	230	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20231218	161047	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20231218	151051	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20231218	141053	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20231218	131045	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20231218	121041	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20231218	111043	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20231218	101042	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	33.33	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20231218	091039	57	100.00	KONEX			N	N	N	N		N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20231215	161042	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20231215	151046	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20231215	141045	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20231215	131039	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20231215	121040	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20231215	111034	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20231215	101039	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	1020	3	300.00	340	340	340	458	340	399	340.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20231215	091045	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20231214	161035	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20231214	151112	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20231214	141038	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20231214	131108	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20231214	121127	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20231214	111100	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20231214	101026	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20231214	091006	57	100.00	KONEX			N	N	N	N		N	399	9	2	2.31	399	1	5.56	399	399	399	448	332	390	399.00	0.00	0	0	453	421	367	335	281	394	308	11	58	100	230	1	1	11100743	44	-9.73	0.85	12	0.00	-41.00	467.00	919	20230731	-56.58	246	20231123	62.20	919	-56.58	20230731	246	62.20	20231123	919	-56.58	20230731	246	62.20	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20231213	161032	57	100.00	KONEX			N	N	N	N		N	390	22	2	5.98	5959	18	85.71	399	399	313	423	313	368	331.06	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	43	-9.51	0.84	12	0.00	-41.00	467.00	919	20230731	-57.56	246	20231123	58.54	919	-57.56	20230731	246	58.54	20231123	919	-57.56	20230731	246	58.54	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20231213	151053	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20231213	141053	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20231213	131058	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20231213	121052	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20231213	111057	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20231213	101103	57	100.00	KONEX			N	N	N	N		N	398	30	2	8.15	4317	13	61.90	399	399	320	423	313	368	332.08	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	44	-9.71	0.85	12	0.00	-41.00	467.00	919	20230731	-56.69	246	20231123	61.79	919	-56.69	20230731	246	61.79	20231123	919	-56.69	20230731	246	61.79	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20231213	091049	57	100.00	KONEX			N	N	N	N		N	368	0	3	0.00	0	0	0.00	0	0	0	423	313	368	0.00	0.00	0	0	377	372	370	365	363	371	364	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20231212	161011	57	100.00	KONEX			N	N	N	N		N	368	38	2	11.52	7755	21	100.00	370	375	368	379	281	330	369.29	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20231212	151018	57	100.00	KONEX			N	N	N	N		N	368	38	2	11.52	7755	21	100.00	370	375	368	379	281	330	369.29	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20231212	140920	57	100.00	KONEX			N	N	N	N		N	368	38	2	11.52	7755	21	100.00	370	375	368	379	281	330	369.29	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20231212	130925	57	100.00	KONEX			N	N	N	N		N	375	45	2	13.64	4075	11	52.38	370	375	370	379	281	330	370.45	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	42	-9.15	0.80	12	0.00	-41.00	467.00	919	20230731	-59.19	246	20231123	52.44	919	-59.19	20230731	246	52.44	20231123	919	-59.19	20230731	246	52.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20231212	120915	57	100.00	KONEX			N	N	N	N		N	375	45	2	13.64	4075	11	52.38	370	375	370	379	281	330	370.45	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	42	-9.15	0.80	12	0.00	-41.00	467.00	919	20230731	-59.19	246	20231123	52.44	919	-59.19	20230731	246	52.44	20231123	919	-59.19	20230731	246	52.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20231212	110931	57	100.00	KONEX			N	N	N	N		N	375	45	2	13.64	4075	11	52.38	370	375	370	379	281	330	370.45	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	42	-9.15	0.80	12	0.00	-41.00	467.00	919	20230731	-59.19	246	20231123	52.44	919	-59.19	20230731	246	52.44	20231123	919	-59.19	20230731	246	52.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20231212	101010	57	100.00	KONEX			N	N	N	N		N	375	45	2	13.64	4075	11	52.38	370	375	370	379	281	330	370.45	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	42	-9.15	0.80	12	0.00	-41.00	467.00	919	20230731	-59.19	246	20231123	52.44	919	-59.19	20230731	246	52.44	20231123	919	-59.19	20230731	246	52.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20231212	091010	57	100.00	KONEX			N	N	N	N		N	375	45	2	13.64	4075	11	52.38	370	375	370	379	281	330	370.45	0.00	0	0	330	330	330	330	330	330	330	11	49	100	190	1	1	11100743	42	-9.15	0.80	12	0.00	-41.00	467.00	919	20230731	-59.19	246	20231123	52.44	919	-59.19	20230731	246	52.44	20231123	919	-59.19	20230731	246	52.44	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20231211	161013	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20231211	151009	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20231211	141009	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20231211	131008	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20231211	121009	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20231211	111005	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20231211	101003	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20231211	091004	57	100.00	KONEX			N	N	N	N		N	330	40	2	13.79	6930	21	7.84	330	330	330	333	247	290	330.00	0.00	0	0	422	356	323	257	224	339	240	11	43	100	170	1	1	11100743	37	-8.05	0.71	12	0.00	-41.00	467.00	919	20230731	-64.09	246	20231123	34.15	919	-64.09	20230731	246	34.15	20231123	919	-64.09	20230731	246	34.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20231208	160954	57	100.00	KONEX			N	N	N	N		N	290	-50	5	-14.71	103262	268	26800.00	389	389	290	391	289	340	385.31	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-7.07	0.62	12	0.00	-41.00	467.00	919	20230731	-68.44	246	20231123	17.89	919	-68.44	20230731	246	17.89	20231123	919	-68.44	20230731	246	17.89	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20231208	150958	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	100362	258	25800.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20231208	140956	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	100362	258	25800.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20231208	130954	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	100362	258	25800.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20231208	120951	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	100362	258	25800.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20231208	110947	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	100362	258	25800.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20231208	100957	57	100.00	KONEX			N	N	N	N		N	389	49	2	14.41	389	1	100.00	389	389	389	391	289	340	389.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-9.49	0.83	12	0.00	-41.00	467.00	919	20230731	-57.67	246	20231123	58.13	919	-57.67	20230731	246	58.13	20231123	919	-57.67	20230731	246	58.13	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20231208	090946	57	100.00	KONEX			N	N	N	N		N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	0.00	0	0	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20231207	160951	57	100.00	KONEX			N	N	N	N		N	340	-60	4	-15.00	340	1	100.00	340	340	340	460	340	400	340.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20231207	150952	57	100.00	KONEX			N	N	N	N		N	340	-60	4	-15.00	340	1	100.00	340	340	340	460	340	400	340.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20231207	140948	57	100.00	KONEX			N	N	N	N		N	340	-60	4	-15.00	340	1	100.00	340	340	340	460	340	400	340.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20231207	130946	57	100.00	KONEX			N	N	N	N		N	340	-60	4	-15.00	340	1	100.00	340	340	340	460	340	400	340.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	38	-8.29	0.73	12	0.00	-41.00	467.00	919	20230731	-63.00	246	20231123	38.21	919	-63.00	20230731	246	38.21	20231123	919	-63.00	20230731	246	38.21	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20231207	120949	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20231207	110941	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20231207	100940	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20231207	090948	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	400	400	400	400	400	400	11	60	100	240	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20231206	160937	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20231206	150952	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20231206	140948	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20231206	130937	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20231206	120936	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20231206	110951	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20231206	100939	57	100.00	KONEX			N	N	N	N		N	400	51	2	14.61	400	1	7.14	400	400	400	401	297	349	400.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	44	-9.76	0.86	12	0.00	-41.00	467.00	919	20230731	-56.47	246	20231123	62.60	919	-56.47	20230731	246	62.60	20231123	919	-56.47	20230731	246	62.60	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20231206	090941	57	100.00	KONEX			N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	401	297	349	0.00	0.00	0	0	403	376	323	296	243	349	269	11	52	100	200	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20231205	160944	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	4492	14	700.00	350	350	270	359	267	313	320.86	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20231205	150941	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	4492	14	700.00	350	350	270	359	267	313	320.86	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20231205	140940	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	4492	14	700.00	350	350	270	359	267	313	320.86	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20231205	130936	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	4492	14	700.00	350	350	270	359	267	313	320.86	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20231205	120934	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	4492	14	700.00	350	350	270	359	267	313	320.86	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20231205	110934	57	100.00	KONEX			N	N	N	N		N	349	36	2	11.50	2049	7	350.00	350	350	270	359	267	313	292.71	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.51	0.75	12	0.00	-41.00	467.00	919	20230731	-62.02	246	20231123	41.87	919	-62.02	20230731	246	41.87	20231123	919	-62.02	20230731	246	41.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20231205	100937	57	100.00	KONEX			N	N	N	N		N	350	37	2	11.82	350	1	50.00	350	350	350	359	267	313	350.00	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.54	0.75	12	0.00	-41.00	467.00	919	20230731	-61.92	246	20231123	42.28	919	-61.92	20230731	246	42.28	20231123	919	-61.92	20230731	246	42.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20231205	090933	57	100.00	KONEX			N	N	N	N		N	350	37	2	11.82	350	1	50.00	350	350	350	359	267	313	350.00	0.00	0	0	421	367	340	286	259	353	272	11	46	100	180	1	1	11100743	39	-8.54	0.75	12	0.00	-41.00	467.00	919	20230731	-61.92	246	20231123	42.28	919	-61.92	20230731	246	42.28	20231123	919	-61.92	20230731	246	42.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20231204	160931	57	100.00	KONEX			N	N	N	N		N	313	-55	4	-14.95	707	2	0.06	394	394	313	423	313	368	353.50	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	35	-7.63	0.67	12	0.00	-41.00	467.00	919	20230731	-65.94	246	20231123	27.24	919	-65.94	20230731	246	27.24	20231123	919	-65.94	20230731	246	27.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20231204	150933	57	100.00	KONEX			N	N	N	N		N	313	-55	4	-14.95	707	2	0.06	394	394	313	423	313	368	353.50	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	35	-7.63	0.67	12	0.00	-41.00	467.00	919	20230731	-65.94	246	20231123	27.24	919	-65.94	20230731	246	27.24	20231123	919	-65.94	20230731	246	27.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20231204	140926	57	100.00	KONEX			N	N	N	N		N	313	-55	4	-14.95	707	2	0.06	394	394	313	423	313	368	353.50	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	35	-7.63	0.67	12	0.00	-41.00	467.00	919	20230731	-65.94	246	20231123	27.24	919	-65.94	20230731	246	27.24	20231123	919	-65.94	20230731	246	27.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20231204	130926	57	100.00	KONEX			N	N	N	N		N	313	-55	4	-14.95	707	2	0.06	394	394	313	423	313	368	353.50	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	35	-7.63	0.67	12	0.00	-41.00	467.00	919	20230731	-65.94	246	20231123	27.24	919	-65.94	20230731	246	27.24	20231123	919	-65.94	20230731	246	27.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20231204	120928	57	100.00	KONEX			N	N	N	N		N	313	-55	4	-14.95	707	2	0.06	394	394	313	423	313	368	353.50	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	35	-7.63	0.67	12	0.00	-41.00	467.00	919	20230731	-65.94	246	20231123	27.24	919	-65.94	20230731	246	27.24	20231123	919	-65.94	20230731	246	27.24	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20231204	110929	57	100.00	KONEX			N	N	N	N		N	394	26	2	7.07	394	1	0.03	394	394	394	423	313	368	394.00	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	44	-9.61	0.84	12	0.00	-41.00	467.00	919	20230731	-57.13	246	20231123	60.16	919	-57.13	20230731	246	60.16	20231123	919	-57.13	20230731	246	60.16	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20231204	100927	57	100.00	KONEX			N	N	N	N		N	394	26	2	7.07	394	1	0.03	394	394	394	423	313	368	394.00	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	44	-9.61	0.84	12	0.00	-41.00	467.00	919	20230731	-57.13	246	20231123	60.16	919	-57.13	20230731	246	60.16	20231123	919	-57.13	20230731	246	60.16	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20231204	090927	57	100.00	KONEX			N	N	N	N		N	368	0	3	0.00	0	0	0.00	0	0	0	423	313	368	0.00	0.00	0	0	406	387	352	333	298	396	342	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.00	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20231201	160929	57	100.00	KONEX			N	N	N	N		N	368	-4	5	-1.08	1172846	3608	360800.00	325	371	317	427	317	372	325.07	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.03	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20231201	150925	57	100.00	KONEX			N	N	N	N		N	368	-4	5	-1.08	1172846	3608	360800.00	325	371	317	427	317	372	325.07	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.03	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20231201	140924	57	100.00	KONEX			N	N	N	N		N	368	-4	5	-1.08	1172846	3608	360800.00	325	371	317	427	317	372	325.07	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.03	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20231201	130927	57	100.00	KONEX			N	N	N	N		N	368	-4	5	-1.08	1172846	3608	360800.00	325	371	317	427	317	372	325.07	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.03	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20231201	120933	57	100.00	KONEX			N	N	N	N		N	368	-4	5	-1.08	1171844	3605	360500.00	325	371	325	427	317	372	325.06	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-8.98	0.79	12	0.03	-41.00	467.00	919	20230731	-59.96	246	20231123	49.59	919	-59.96	20230731	246	49.59	20231123	919	-59.96	20230731	246	49.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20231201	110927	57	100.00	KONEX			N	N	N	N		N	369	-3	5	-0.81	1170740	3602	360200.00	325	371	325	427	317	372	325.02	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-9.00	0.79	12	0.03	-41.00	467.00	919	20230731	-59.85	246	20231123	50.00	919	-59.85	20230731	246	50.00	20231123	919	-59.85	20230731	246	50.00	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20231201	100934	57	100.00	KONEX			N	N	N	N		N	369	-3	5	-0.81	1170740	3602	360200.00	325	371	325	427	317	372	325.02	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-9.00	0.79	12	0.03	-41.00	467.00	919	20230731	-59.85	246	20231123	50.00	919	-59.85	20230731	246	50.00	20231123	919	-59.85	20230731	246	50.00	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
161	20231201	090924	57	100.00	KONEX			N	N	N	N		N	372	0	3	0.00	0	0	0.00	0	0	0	427	317	372	0.00	0.00	0	0	372	372	372	372	372	372	372	11	55	100	220	1	1	11100743	41	-9.07	0.80	12	0.00	-41.00	467.00	919	20230731	-59.52	246	20231123	51.22	919	-59.52	20230731	246	51.22	20231123	919	-59.52	20230731	246	51.22	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N