KissMeData/266170/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	161154	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
3	20231229	151140	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
4	20231229	141138	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
5	20231229	131140	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
6	20231229	121143	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
7	20231229	111050	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
8	20231229	101102	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
9	20231229	091100	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
10	20231228	161049	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
11	20231228	151058	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
12	20231228	141048	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
13	20231228	131048	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
14	20231228	121052	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
15	20231228	111054	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
16	20231228	101050	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	7656	11	0.07	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
17	20231228	091054	57	100.00	KONEX			N	N	N	N		N	696	14	2	2.05	696	1	0.01	696	696	696	784	580	682	696.00	6.63	0	0	736	709	658	631	580	683	605	29	102	500	400	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
18	20231227	161038	57	100.00	KONEX			N	N	N	N		N	682	-32	5	-4.48	10276468	16890	142.53	685	685	607	821	607	714	608.44	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.79	-0.53	12	0.29	-180.00	-1293.00	984	20230110	-30.69	500	20230526	36.40	984	-30.69	20230110	500	36.40	20230526	984	-30.69	20230110	500	36.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
19	20231227	151054	57	100.00	KONEX			N	N	N	N		N	608	-106	5	-14.85	10138096	16687	140.82	685	685	607	821	607	714	607.54	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	35	-3.38	-0.47	12	0.29	-180.00	-1293.00	984	20230110	-38.21	500	20230526	21.60	984	-38.21	20230110	500	21.60	20230526	984	-38.21	20230110	500	21.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
20	20231227	141049	57	100.00	KONEX			N	N	N	N		N	608	-106	5	-14.85	10132944	16679	140.75	685	685	607	821	607	714	607.53	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	35	-3.38	-0.47	12	0.29	-180.00	-1293.00	984	20230110	-38.21	500	20230526	21.60	984	-38.21	20230110	500	21.60	20230526	984	-38.21	20230110	500	21.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
21	20231227	131041	57	100.00	KONEX			N	N	N	N		N	680	-34	5	-4.76	10125608	16668	140.66	685	685	607	821	607	714	607.49	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.78	-0.53	12	0.29	-180.00	-1293.00	984	20230110	-30.89	500	20230526	36.00	984	-30.89	20230110	500	36.00	20230526	984	-30.89	20230110	500	36.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
22	20231227	121041	57	100.00	KONEX			N	N	N	N		N	685	-29	5	-4.06	10123639	16665	140.63	685	685	607	821	607	714	607.48	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.81	-0.53	12	0.29	-180.00	-1293.00	984	20230110	-30.39	500	20230526	37.00	984	-30.39	20230110	500	37.00	20230526	984	-30.39	20230110	500	37.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
23	20231227	111051	57	100.00	KONEX			N	N	N	N		N	685	-29	5	-4.06	8141370	13402	113.10	685	685	607	821	607	714	607.47	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.81	-0.53	12	0.23	-180.00	-1293.00	984	20230110	-30.39	500	20230526	37.00	984	-30.39	20230110	500	37.00	20230526	984	-30.39	20230110	500	37.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
24	20231227	101048	57	100.00	KONEX			N	N	N	N		N	685	-29	5	-4.06	685	1	0.01	685	685	685	821	607	714	685.00	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.39	500	20230526	37.00	984	-30.39	20230110	500	37.00	20230526	984	-30.39	20230110	500	37.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
25	20231227	091052	57	100.00	KONEX			N	N	N	N		N	685	-29	5	-4.06	685	1	0.01	685	685	685	821	607	714	685.00	6.63	0	0	836	775	685	624	534	730	579	29	107	500	420	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.39	500	20230526	37.00	984	-30.39	20230110	500	37.00	20230526	984	-30.39	20230110	500	37.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
26	20231226	161050	57	100.00	KONEX			N	N	N	N		N	714	15	2	2.15	7127463	11850	390.96	746	746	595	803	595	699	601.47	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	42	-3.97	-0.55	12	0.20	-180.00	-1293.00	984	20230110	-27.44	500	20230526	42.80	984	-27.44	20230110	500	42.80	20230526	984	-27.44	20230110	500	42.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
27	20231226	151049	57	100.00	KONEX			N	N	N	N		N	601	-98	5	-14.02	7051177	11743	387.43	746	746	595	803	595	699	600.46	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	35	-3.34	-0.46	12	0.20	-180.00	-1293.00	984	20230110	-38.92	500	20230526	20.20	984	-38.92	20230110	500	20.20	20230526	984	-38.92	20230110	500	20.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
28	20231226	141052	57	100.00	KONEX			N	N	N	N		N	708	9	2	1.29	7049260	11740	387.33	746	746	595	803	595	699	600.45	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	41	-3.93	-0.55	12	0.20	-180.00	-1293.00	984	20230110	-28.05	500	20230526	41.60	984	-28.05	20230110	500	41.60	20230526	984	-28.05	20230110	500	41.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
29	20231226	131050	57	100.00	KONEX			N	N	N	N		N	696	-3	5	-0.43	2608992	4281	141.24	746	746	600	803	595	699	609.44	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	41	-3.87	-0.54	12	0.07	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
30	20231226	121049	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2607600	4279	141.17	746	746	600	803	595	699	609.39	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.07	-180.00	-1293.00	984	20230110	-29.07	500	20230526	39.60	984	-29.07	20230110	500	39.60	20230526	984	-29.07	20230110	500	39.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
31	20231226	111054	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2607600	4279	141.17	746	746	600	803	595	699	609.39	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.07	-180.00	-1293.00	984	20230110	-29.07	500	20230526	39.60	984	-29.07	20230110	500	39.60	20230526	984	-29.07	20230110	500	39.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
32	20231226	101048	57	100.00	KONEX			N	N	N	N		N	746	47	2	6.72	746	1	0.03	746	746	746	803	595	699	746.00	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.19	500	20230526	49.20	984	-24.19	20230110	500	49.20	20230526	984	-24.19	20230110	500	49.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
33	20231226	091051	57	100.00	KONEX			N	N	N	N		N	746	47	2	6.72	746	1	0.03	746	746	746	803	595	699	746.00	6.63	0	0	818	758	679	619	540	719	580	29	104	500	410	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.19	500	20230526	49.20	984	-24.19	20230110	500	49.20	20230526	984	-24.19	20230110	500	49.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
34	20231222	161033	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	1857278	3031	2971.57	739	739	600	793	587	690	612.76	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	41	-3.88	-0.54	12	0.05	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
35	20231222	151031	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	1832898	2996	2937.25	739	739	600	793	587	690	611.78	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	41	-3.88	-0.54	12	0.05	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
36	20231222	141029	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	1825285	2985	2926.47	739	739	600	793	587	690	611.49	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	41	-3.89	-0.54	12	0.05	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
37	20231222	131030	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	1797285	2945	2887.25	739	739	600	793	587	690	610.28	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	41	-3.89	-0.54	12	0.05	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
38	20231222	121029	57	100.00	KONEX			N	N	N	N		N	736	46	2	6.67	2075	3	2.94	739	739	600	793	587	690	691.67	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	43	-4.09	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.20	500	20230526	47.20	984	-25.20	20230110	500	47.20	20230526	984	-25.20	20230110	500	47.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
39	20231222	111028	57	100.00	KONEX			N	N	N	N		N	736	46	2	6.67	2075	3	2.94	739	739	600	793	587	690	691.67	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	43	-4.09	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.20	500	20230526	47.20	984	-25.20	20230110	500	47.20	20230526	984	-25.20	20230110	500	47.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
40	20231222	101024	57	100.00	KONEX			N	N	N	N		N	736	46	2	6.67	2075	3	2.94	739	739	600	793	587	690	691.67	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	43	-4.09	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.20	500	20230526	47.20	984	-25.20	20230110	500	47.20	20230526	984	-25.20	20230110	500	47.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
41	20231222	091029	57	100.00	KONEX			N	N	N	N		N	739	49	2	7.10	739	1	0.98	739	739	739	793	587	690	739.00	6.63	0	0	696	692	686	682	676	695	685	29	103	500	410	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-24.90	500	20230526	47.80	984	-24.90	20230110	500	47.80	20230526	984	-24.90	20230110	500	47.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
42	20231221	161021	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
43	20231221	151026	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
44	20231221	141022	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
45	20231221	131019	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
46	20231221	121027	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
47	20231221	111027	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
48	20231221	101022	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	69870	102	40.48	680	690	680	788	584	686	685.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
49	20231221	091023	57	100.00	KONEX			N	N	N	N		N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	6.63	0	0	690	688	684	682	678	689	683	29	102	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
50	20231220	161027	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	172747	252	176.22	685	686	680	801	593	697	685.50	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
51	20231220	151116	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	150795	220	153.85	685	686	680	801	593	697	685.43	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
52	20231220	141136	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	150795	220	153.85	685	686	680	801	593	697	685.43	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
53	20231220	131125	57	100.00	KONEX			N	N	N	N		N	680	-17	5	-2.44	150109	219	153.15	685	686	680	801	593	697	685.43	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.78	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.89	500	20230526	36.00	984	-30.89	20230110	500	36.00	20230526	984	-30.89	20230110	500	36.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
54	20231220	121021	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	147389	215	150.35	685	686	685	801	593	697	685.53	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
55	20231220	111023	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	147389	215	150.35	685	686	685	801	593	697	685.53	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
56	20231220	101025	57	100.00	KONEX			N	N	N	N		N	686	-11	5	-1.58	137785	201	140.56	685	686	685	801	593	697	685.50	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.28	500	20230526	37.20	984	-30.28	20230110	500	37.20	20230526	984	-30.28	20230110	500	37.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
57	20231220	091021	57	100.00	KONEX			N	N	N	N		N	685	-12	5	-1.72	1370	2	1.40	685	685	685	801	593	697	685.00	6.63	0	0	704	700	695	691	686	702	693	29	104	500	410	1	1	5823036	40	-3.81	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.39	500	20230526	37.00	984	-30.39	20230110	500	37.00	20230526	984	-30.39	20230110	500	37.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
58	20231219	161021	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	98997	143	680.95	690	699	690	802	594	698	692.29	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.87	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.17	500	20230526	39.40	984	-29.17	20230110	500	39.40	20230526	984	-29.17	20230110	500	39.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
59	20231219	151025	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	92027	133	633.33	690	699	690	802	594	698	691.93	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.07	500	20230526	39.60	984	-29.07	20230110	500	39.60	20230526	984	-29.07	20230110	500	39.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
60	20231219	141019	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	89933	130	619.05	690	699	690	802	594	698	691.79	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.07	500	20230526	39.60	984	-29.07	20230110	500	39.60	20230526	984	-29.07	20230110	500	39.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
61	20231219	131026	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	82953	120	571.43	690	699	690	802	594	698	691.27	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
62	20231219	121028	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	82953	120	571.43	690	699	690	802	594	698	691.27	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
63	20231219	111024	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	82953	120	571.43	690	699	690	802	594	698	691.27	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
64	20231219	101022	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	82953	120	571.43	690	699	690	802	594	698	691.27	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
65	20231219	091018	57	100.00	KONEX			N	N	N	N		N	690	-8	5	-1.15	1380	2	9.52	690	690	690	802	594	698	690.00	6.63	0	0	776	736	673	633	570	757	654	29	104	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
66	20231218	161017	57	100.00	KONEX			N	N	N	N		N	698	77	2	12.40	14424	21	20.39	695	713	610	714	528	621	686.86	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.07	500	20230526	39.60	984	-29.07	20230110	500	39.60	20230526	984	-29.07	20230110	500	39.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
67	20231218	151020	57	100.00	KONEX			N	N	N	N		N	699	78	2	12.56	6746	10	9.71	695	713	610	714	528	621	674.60	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
68	20231218	141016	57	100.00	KONEX			N	N	N	N		N	699	78	2	12.56	6746	10	9.71	695	713	610	714	528	621	674.60	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
69	20231218	131015	57	100.00	KONEX			N	N	N	N		N	699	78	2	12.56	6746	10	9.71	695	713	610	714	528	621	674.60	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
70	20231218	121010	57	100.00	KONEX			N	N	N	N		N	702	81	2	13.04	5437	8	7.77	695	713	610	714	528	621	679.62	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.90	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.66	500	20230526	40.40	984	-28.66	20230110	500	40.40	20230526	984	-28.66	20230110	500	40.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
71	20231218	111013	57	100.00	KONEX			N	N	N	N		N	702	81	2	13.04	5437	8	7.77	695	713	610	714	528	621	679.62	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.90	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.66	500	20230526	40.40	984	-28.66	20230110	500	40.40	20230526	984	-28.66	20230110	500	40.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
72	20231218	101012	57	100.00	KONEX			N	N	N	N		N	703	82	2	13.20	2721	4	3.88	695	713	610	714	528	621	680.25	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	41	-3.91	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.56	500	20230526	40.60	984	-28.56	20230110	500	40.60	20230526	984	-28.56	20230110	500	40.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
73	20231218	091009	57	100.00	KONEX			N	N	N	N		N	695	74	2	11.92	695	1	0.97	695	695	695	714	528	621	695.00	6.63	0	0	799	709	665	575	531	688	554	29	93	500	370	1	1	5823036	40	-3.86	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-29.37	500	20230526	39.00	984	-29.37	20230110	500	39.00	20230526	984	-29.37	20230110	500	39.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
74	20231215	161012	57	100.00	KONEX			N	N	N	N		N	621	-99	5	-13.75	64210	103	89.57	755	755	621	828	612	720	623.40	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	36	-3.45	-0.48	12	0.00	-180.00	-1293.00	984	20230110	-36.89	500	20230526	24.20	984	-36.89	20230110	500	24.20	20230526	984	-36.89	20230110	500	24.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
75	20231215	151016	57	100.00	KONEX			N	N	N	N		N	734	14	2	1.94	2110	3	2.61	755	755	621	828	612	720	703.33	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.41	500	20230526	46.80	984	-25.41	20230110	500	46.80	20230526	984	-25.41	20230110	500	46.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
76	20231215	141015	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
77	20231215	131009	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
78	20231215	121010	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
79	20231215	111005	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
80	20231215	101010	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
81	20231215	091014	57	100.00	KONEX			N	N	N	N		N	755	35	2	4.86	755	1	0.87	755	755	755	828	612	720	755.00	6.63	0	0	800	760	695	655	590	727	622	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
82	20231214	161005	57	100.00	KONEX			N	N	N	N		N	720	-19	5	-2.57	83600	115	164.29	735	735	630	849	629	739	726.96	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
83	20231214	151041	57	100.00	KONEX			N	N	N	N		N	720	-19	5	-2.57	46880	64	91.43	735	735	630	849	629	739	732.50	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
84	20231214	141007	57	100.00	KONEX			N	N	N	N		N	720	-19	5	-2.57	46880	64	91.43	735	735	630	849	629	739	732.50	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
85	20231214	131037	57	100.00	KONEX			N	N	N	N		N	720	-19	5	-2.57	46880	64	91.43	735	735	630	849	629	739	732.50	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
86	20231214	121054	57	100.00	KONEX			N	N	N	N		N	720	-19	5	-2.57	46880	64	91.43	735	735	630	849	629	739	732.50	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.83	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	984	-26.83	20230110	500	44.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
87	20231214	111027	57	100.00	KONEX			N	N	N	N		N	710	-29	5	-3.92	45440	62	88.57	735	735	630	849	629	739	732.90	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
88	20231214	100956	57	100.00	KONEX			N	N	N	N		N	710	-29	5	-3.92	45440	62	88.57	735	735	630	849	629	739	732.90	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
89	20231214	090937	57	100.00	KONEX			N	N	N	N		N	735	-4	5	-0.54	44100	60	85.71	735	735	735	849	629	739	735.00	6.63	0	0	839	788	704	653	569	747	612	29	110	500	440	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.30	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
90	20231213	161003	57	100.00	KONEX			N	N	N	N		N	739	14	2	1.93	51487	70	259.26	755	755	620	833	617	725	735.53	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-24.90	500	20230526	47.80	984	-24.90	20230110	500	47.80	20230526	984	-24.90	20230110	500	47.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
91	20231213	151023	57	100.00	KONEX			N	N	N	N		N	739	14	2	1.93	4930	7	25.93	755	755	620	833	617	725	704.29	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-24.90	500	20230526	47.80	984	-24.90	20230110	500	47.80	20230526	984	-24.90	20230110	500	47.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
92	20231213	141023	57	100.00	KONEX			N	N	N	N		N	739	14	2	1.93	4930	7	25.93	755	755	620	833	617	725	704.29	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-24.90	500	20230526	47.80	984	-24.90	20230110	500	47.80	20230526	984	-24.90	20230110	500	47.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
93	20231213	131028	57	100.00	KONEX			N	N	N	N		N	749	24	2	3.31	3571	5	18.52	755	755	620	833	617	725	714.20	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.88	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	984	-23.88	20230110	500	49.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
94	20231213	121022	57	100.00	KONEX			N	N	N	N		N	749	24	2	3.31	3571	5	18.52	755	755	620	833	617	725	714.20	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.88	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	984	-23.88	20230110	500	49.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
95	20231213	111025	57	100.00	KONEX			N	N	N	N		N	749	24	2	3.31	3571	5	18.52	755	755	620	833	617	725	714.20	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.88	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	984	-23.88	20230110	500	49.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
96	20231213	101032	57	100.00	KONEX			N	N	N	N		N	749	24	2	3.31	3571	5	18.52	755	755	620	833	617	725	714.20	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.88	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	984	-23.88	20230110	500	49.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
97	20231213	091017	57	100.00	KONEX			N	N	N	N		N	755	30	2	4.14	755	1	3.70	755	755	755	833	617	725	755.00	6.63	0	0	831	777	694	640	557	736	599	29	108	500	430	1	1	5823036	44	-4.19	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.27	500	20230526	51.00	984	-23.27	20230110	500	51.00	20230526	984	-23.27	20230110	500	51.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
98	20231212	160943	57	100.00	KONEX			N	N	N	N		N	725	16	2	2.26	19268	27	7.18	748	748	611	815	603	709	713.63	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	42	-4.03	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.32	500	20230526	45.00	984	-26.32	20230110	500	45.00	20230526	984	-26.32	20230110	500	45.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
99	20231212	150950	57	100.00	KONEX			N	N	N	N		N	611	-98	5	-13.82	6219	9	2.39	748	748	611	815	603	709	691.00	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	36	-3.39	-0.47	12	0.00	-180.00	-1293.00	984	20230110	-37.91	500	20230526	22.20	984	-37.91	20230110	500	22.20	20230526	984	-37.91	20230110	500	22.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
100	20231212	140856	57	100.00	KONEX			N	N	N	N		N	728	19	2	2.68	5608	8	2.13	748	748	611	815	603	709	701.00	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	42	-4.04	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.02	500	20230526	45.60	984	-26.02	20230110	500	45.60	20230526	984	-26.02	20230110	500	45.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
101	20231212	130901	57	100.00	KONEX			N	N	N	N		N	725	16	2	2.26	3427	5	1.33	748	748	611	815	603	709	685.40	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	42	-4.03	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.32	500	20230526	45.00	984	-26.32	20230110	500	45.00	20230526	984	-26.32	20230110	500	45.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
102	20231212	120850	57	100.00	KONEX			N	N	N	N		N	725	16	2	2.26	3427	5	1.33	748	748	611	815	603	709	685.40	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	42	-4.03	-0.56	12	0.00	-180.00	-1293.00	984	20230110	-26.32	500	20230526	45.00	984	-26.32	20230110	500	45.00	20230526	984	-26.32	20230110	500	45.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
103	20231212	110906	57	100.00	KONEX			N	N	N	N		N	732	23	2	3.24	2091	3	0.80	748	748	611	815	603	709	697.00	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	43	-4.07	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.61	500	20230526	46.40	984	-25.61	20230110	500	46.40	20230526	984	-25.61	20230110	500	46.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
104	20231212	100942	57	100.00	KONEX			N	N	N	N		N	732	23	2	3.24	2091	3	0.80	748	748	611	815	603	709	697.00	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	43	-4.07	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.61	500	20230526	46.40	984	-25.61	20230110	500	46.40	20230526	984	-25.61	20230110	500	46.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
105	20231212	090941	57	100.00	KONEX			N	N	N	N		N	748	39	2	5.50	748	1	0.27	748	748	748	815	603	709	748.00	6.63	0	0	827	767	686	626	545	798	657	29	106	500	420	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.98	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	984	-23.98	20230110	500	49.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
106	20231211	160944	57	100.00	KONEX			N	N	N	N		N	709	13	2	1.87	261396	376	71.76	689	746	605	800	592	696	695.20	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.01	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
107	20231211	150941	57	100.00	KONEX			N	N	N	N		N	621	-75	5	-10.78	245798	354	67.56	689	746	605	800	592	696	694.34	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	36	-3.45	-0.48	12	0.01	-180.00	-1293.00	984	20230110	-36.89	500	20230526	24.20	984	-36.89	20230110	500	24.20	20230526	984	-36.89	20230110	500	24.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
108	20231211	140941	57	100.00	KONEX			N	N	N	N		N	710	14	2	2.01	234620	336	64.12	689	746	605	800	592	696	698.27	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.01	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
109	20231211	130940	57	100.00	KONEX			N	N	N	N		N	620	-76	5	-10.92	233910	335	63.93	689	746	605	800	592	696	698.24	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	36	-3.44	-0.48	12	0.01	-180.00	-1293.00	984	20230110	-36.99	500	20230526	24.00	984	-36.99	20230110	500	24.00	20230526	984	-36.99	20230110	500	24.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
110	20231211	120941	57	100.00	KONEX			N	N	N	N		N	746	50	2	7.18	232580	333	63.55	689	746	605	800	592	696	698.44	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	43	-4.14	-0.58	12	0.01	-180.00	-1293.00	984	20230110	-24.19	500	20230526	49.20	984	-24.19	20230110	500	49.20	20230526	984	-24.19	20230110	500	49.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
111	20231211	110936	57	100.00	KONEX			N	N	N	N		N	746	50	2	7.18	232580	333	63.55	689	746	605	800	592	696	698.44	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	43	-4.14	-0.58	12	0.01	-180.00	-1293.00	984	20230110	-24.19	500	20230526	49.20	984	-24.19	20230110	500	49.20	20230526	984	-24.19	20230110	500	49.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
112	20231211	100935	57	100.00	KONEX			N	N	N	N		N	690	-6	5	-0.86	3364	5	0.95	689	690	605	800	592	696	672.80	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
113	20231211	090936	57	100.00	KONEX			N	N	N	N		N	690	-6	5	-0.86	1379	2	0.38	689	690	689	800	592	696	689.50	6.63	0	0	866	780	691	605	516	824	649	29	104	500	410	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.88	500	20230526	38.00	984	-29.88	20230110	500	38.00	20230526	984	-29.88	20230110	500	38.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
114	20231208	160926	57	100.00	KONEX			N	N	N	N		N	696	-4	5	-0.57	337003	524	73.39	695	777	602	805	595	700	643.14	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	41	-3.87	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
115	20231208	150931	57	100.00	KONEX			N	N	N	N		N	602	-98	5	-14.00	335611	522	73.11	695	777	602	805	595	700	642.93	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	35	-3.34	-0.47	12	0.01	-180.00	-1293.00	984	20230110	-38.82	500	20230526	20.40	984	-38.82	20230110	500	20.40	20230526	984	-38.82	20230110	500	20.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
116	20231208	140928	57	100.00	KONEX			N	N	N	N		N	696	-4	5	-0.57	332413	517	72.41	695	777	625	805	595	700	642.97	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	41	-3.87	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-29.27	500	20230526	39.20	984	-29.27	20230110	500	39.20	20230526	984	-29.27	20230110	500	39.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
117	20231208	130926	57	100.00	KONEX			N	N	N	N		N	625	-75	5	-10.71	328237	511	71.57	695	777	625	805	595	700	642.34	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	36	-3.47	-0.48	12	0.01	-180.00	-1293.00	984	20230110	-36.48	500	20230526	25.00	984	-36.48	20230110	500	25.00	20230526	984	-36.48	20230110	500	25.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
118	20231208	120924	57	100.00	KONEX			N	N	N	N		N	697	-3	5	-0.43	207212	326	45.66	695	777	630	805	595	700	635.62	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	41	-3.87	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-29.17	500	20230526	39.40	984	-29.17	20230110	500	39.40	20230526	984	-29.17	20230110	500	39.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
119	20231208	110920	57	100.00	KONEX			N	N	N	N		N	697	-3	5	-0.43	204424	322	45.10	695	777	630	805	595	700	634.86	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	41	-3.87	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-29.17	500	20230526	39.40	984	-29.17	20230110	500	39.40	20230526	984	-29.17	20230110	500	39.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
120	20231208	100929	57	100.00	KONEX			N	N	N	N		N	777	77	2	11.00	14727	21	2.94	695	777	695	805	595	700	701.29	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.04	500	20230526	55.40	984	-21.04	20230110	500	55.40	20230526	984	-21.04	20230110	500	55.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
121	20231208	090919	57	100.00	KONEX			N	N	N	N		N	777	77	2	11.00	14727	21	2.94	695	777	695	805	595	700	701.29	6.63	0	0	868	783	694	609	520	739	565	29	105	500	420	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.04	500	20230526	55.40	984	-21.04	20230110	500	55.40	20230526	984	-21.04	20230110	500	55.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
122	20231207	160923	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	438595	714	1700.00	779	779	605	816	604	710	614.28	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
123	20231207	150925	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	437895	713	1697.62	779	779	605	816	604	710	614.16	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
124	20231207	140920	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	47135	74	176.19	779	779	630	816	604	710	636.96	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
125	20231207	130919	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	47135	74	176.19	779	779	630	816	604	710	636.96	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
126	20231207	120921	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	47135	74	176.19	779	779	630	816	604	710	636.96	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
127	20231207	110916	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	47135	74	176.19	779	779	630	816	604	710	636.96	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
128	20231207	100913	57	100.00	KONEX			N	N	N	N		N	777	67	2	9.44	46435	73	173.81	779	779	630	816	604	710	636.10	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.04	500	20230526	55.40	984	-21.04	20230110	500	55.40	20230526	984	-21.04	20230110	500	55.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
129	20231207	090921	57	100.00	KONEX			N	N	N	N		N	779	69	2	9.72	1558	2	4.76	779	779	779	816	604	710	779.00	6.63	0	0	724	717	703	696	682	720	699	29	106	500	420	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
130	20231206	160911	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
131	20231206	150925	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
132	20231206	140921	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
133	20231206	130912	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
134	20231206	120910	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
135	20231206	110923	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
136	20231206	100912	57	100.00	KONEX			N	N	N	N		N	710	-4	5	-0.56	29079	42	2.63	689	710	689	821	607	714	692.36	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.85	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	984	-27.85	20230110	500	42.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
137	20231206	090914	57	100.00	KONEX			N	N	N	N		N	689	-25	5	-3.50	2067	3	0.19	689	689	689	821	607	714	689.00	6.63	0	0	832	773	688	629	544	802	658	29	107	500	420	1	1	5823036	40	-3.83	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-29.98	500	20230526	37.80	984	-29.98	20230110	500	37.80	20230526	984	-29.98	20230110	500	37.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
138	20231205	160918	57	100.00	KONEX			N	N	N	N		N	714	5	2	0.71	980602	1597	53233.33	708	747	603	815	603	709	614.03	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	42	-3.97	-0.55	12	0.03	-180.00	-1293.00	984	20230110	-27.44	500	20230526	42.80	984	-27.44	20230110	500	42.80	20230526	984	-27.44	20230110	500	42.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
139	20231205	150914	57	100.00	KONEX			N	N	N	N		N	610	-99	5	-13.96	972749	1586	52866.67	708	747	603	815	603	709	613.33	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	36	-3.39	-0.47	12	0.03	-180.00	-1293.00	984	20230110	-38.01	500	20230526	22.00	984	-38.01	20230110	500	22.00	20230526	984	-38.01	20230110	500	22.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
140	20231205	140914	57	100.00	KONEX			N	N	N	N		N	732	23	2	3.24	957423	1564	52133.33	708	747	603	815	603	709	612.16	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.07	-0.57	12	0.03	-180.00	-1293.00	984	20230110	-25.61	500	20230526	46.40	984	-25.61	20230110	500	46.40	20230526	984	-25.61	20230110	500	46.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
141	20231205	130909	57	100.00	KONEX			N	N	N	N		N	732	23	2	3.24	957423	1564	52133.33	708	747	603	815	603	709	612.16	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.07	-0.57	12	0.03	-180.00	-1293.00	984	20230110	-25.61	500	20230526	46.40	984	-25.61	20230110	500	46.40	20230526	984	-25.61	20230110	500	46.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
142	20231205	120907	57	100.00	KONEX			N	N	N	N		N	732	23	2	3.24	957423	1564	52133.33	708	747	603	815	603	709	612.16	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.07	-0.57	12	0.03	-180.00	-1293.00	984	20230110	-25.61	500	20230526	46.40	984	-25.61	20230110	500	46.40	20230526	984	-25.61	20230110	500	46.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
143	20231205	110908	57	100.00	KONEX			N	N	N	N		N	734	25	2	3.53	51034	70	2333.33	708	747	708	815	603	709	729.06	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	984	20230110	-25.41	500	20230526	46.80	984	-25.41	20230110	500	46.80	20230526	984	-25.41	20230110	500	46.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
144	20231205	100911	57	100.00	KONEX			N	N	N	N		N	747	38	2	5.36	10664	15	500.00	708	747	708	815	603	709	710.93	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.15	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.09	500	20230526	49.40	984	-24.09	20230110	500	49.40	20230526	984	-24.09	20230110	500	49.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
145	20231205	090907	57	100.00	KONEX			N	N	N	N		N	747	38	2	5.36	10664	15	500.00	708	747	708	815	603	709	710.93	6.63	0	0	781	745	727	691	673	736	682	29	106	500	420	1	1	5823036	43	-4.15	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-24.09	500	20230526	49.40	984	-24.09	20230110	500	49.40	20230526	984	-24.09	20230110	500	49.40	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
146	20231204	160904	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
147	20231204	150907	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
148	20231204	140901	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
149	20231204	130900	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
150	20231204	120902	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
151	20231204	110903	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
152	20231204	100901	57	100.00	KONEX			N	N	N	N		N	709	10	2	1.43	2181	3	1.02	763	763	709	803	595	699	727.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	41	-3.94	-0.55	12	0.00	-180.00	-1293.00	984	20230110	-27.95	500	20230526	41.80	984	-27.95	20230110	500	41.80	20230526	984	-27.95	20230110	500	41.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
153	20231204	090901	57	100.00	KONEX			N	N	N	N		N	763	64	2	9.16	763	1	0.34	763	763	763	803	595	699	763.00	6.63	0	0	765	731	715	681	665	724	674	29	104	500	410	1	1	5823036	44	-4.24	-0.59	12	0.00	-180.00	-1293.00	984	20230110	-22.46	500	20230526	52.60	984	-22.46	20230110	500	52.60	20230526	984	-22.46	20230110	500	52.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
154	20231201	160903	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	206087	294	1837.50	749	749	699	828	612	720	700.98	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.88	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
155	20231201	150859	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	206087	294	1837.50	749	749	699	828	612	720	700.98	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.88	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
156	20231201	140859	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	205388	293	1831.25	749	749	699	828	612	720	700.98	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.88	-0.54	12	0.01	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
157	20231201	130902	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	170438	243	1518.75	749	749	699	828	612	720	701.39	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
158	20231201	120907	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	169739	242	1512.50	749	749	699	828	612	720	701.40	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.88	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.96	500	20230526	39.80	984	-28.96	20230110	500	39.80	20230526	984	-28.96	20230110	500	39.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
159	20231201	110901	57	100.00	KONEX			N	N	N	N		N	700	-20	5	-2.78	29939	42	262.50	749	749	700	828	612	720	712.83	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
160	20231201	100907	57	100.00	KONEX			N	N	N	N		N	700	-20	5	-2.78	29939	42	262.50	749	749	700	828	612	720	712.83	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
161	20231201	090858	57	100.00	KONEX			N	N	N	N		N	749	29	2	4.03	8239	11	68.75	749	749	749	828	612	720	749.00	6.63	0	0	798	759	691	652	584	778	671	29	108	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.88	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	984	-23.88	20230110	500	49.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N