KissMeData/318660/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	161249	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20231229	151235	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20231229	141233	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20231229	131235	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20231229	121238	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20231229	111140	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20231229	101153	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20231229	091152	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20231228	161139	57	100.00	KONEX			N	N	N	N		N	1830	233	2	14.59	1254418	808	8977.78	1598	1830	1411	1836	1358	1597	1552.50	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	39	21.03	3.60	12	0.04	87.00	508.00	2400	20230119	-23.75	1316	20230728	39.06	2400	-23.75	20230119	1316	39.06	20230728	2400	-23.75	20230119	1316	39.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20231228	151149	57	100.00	KONEX			N	N	N	N		N	1579	-18	5	-1.13	720538	475	5277.78	1598	1599	1411	1836	1358	1597	1516.92	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.15	3.11	12	0.02	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20231228	141144	57	100.00	KONEX			N	N	N	N		N	1579	-18	5	-1.13	720538	475	5277.78	1598	1599	1411	1836	1358	1597	1516.92	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.15	3.11	12	0.02	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20231228	131138	57	100.00	KONEX			N	N	N	N		N	1579	-18	5	-1.13	605271	402	4466.67	1598	1599	1411	1836	1358	1597	1505.65	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.15	3.11	12	0.02	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20231228	121142	57	100.00	KONEX			N	N	N	N		N	1589	-8	5	-0.50	603692	401	4455.56	1598	1599	1411	1836	1358	1597	1505.47	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.26	3.13	12	0.02	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20231228	111146	57	100.00	KONEX			N	N	N	N		N	1589	-8	5	-0.50	603692	401	4455.56	1598	1599	1411	1836	1358	1597	1505.47	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.26	3.13	12	0.02	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20231228	101141	57	100.00	KONEX			N	N	N	N		N	1599	2	2	0.13	319773	200	2222.22	1598	1599	1598	1836	1358	1597	1598.87	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.38	3.15	12	0.01	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20231228	091145	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	11	239	500	990	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20231227	161128	57	100.00	KONEX			N	N	N	N		N	1597	-3	5	-0.19	14379	9	0.86	1599	1599	1597	1840	1360	1600	1597.67	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20231227	151145	57	100.00	KONEX			N	N	N	N		N	1597	-3	5	-0.19	14379	9	0.86	1599	1599	1597	1840	1360	1600	1597.67	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20231227	141138	57	100.00	KONEX			N	N	N	N		N	1597	-3	5	-0.19	14379	9	0.86	1599	1599	1597	1840	1360	1600	1597.67	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20231227	131131	57	100.00	KONEX			N	N	N	N		N	1597	-3	5	-0.19	6394	4	0.38	1599	1599	1597	1840	1360	1600	1598.50	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20231227	121132	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	4797	3	0.29	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20231227	111142	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	4797	3	0.29	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20231227	101139	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	4797	3	0.29	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20231227	091143	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1667	1633	1566	1532	1465	1650	1549	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20231226	161140	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1570516	1047	54.16	1500	1600	1499	1725	1275	1500	1500.02	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	34	18.39	3.15	12	0.05	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20231226	151140	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1570516	1047	54.16	1500	1600	1499	1725	1275	1500	1500.02	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	34	18.39	3.15	12	0.05	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20231226	141142	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1570516	1047	54.16	1500	1600	1499	1725	1275	1500	1500.02	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	34	18.39	3.15	12	0.05	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20231226	131140	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	1570516	1047	54.16	1500	1600	1499	1725	1275	1500	1500.02	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	34	18.39	3.15	12	0.05	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20231226	121140	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1568916	1046	54.11	1500	1500	1499	1725	1275	1500	1499.92	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	32	17.24	2.95	12	0.05	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20231226	111144	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1535916	1024	52.97	1500	1500	1499	1725	1275	1500	1499.92	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	32	17.24	2.95	12	0.05	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20231226	101138	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	36000	24	1.24	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20231226	091140	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1662	1580	1496	1414	1330	1539	1373	11	225	500	930	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20231222	161122	57	100.00	KONEX			N	N	N	N		N	1500	-84	5	-5.30	2838055	1933	67.19	1540	1578	1412	1821	1347	1584	1468.21	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	32	17.24	2.95	12	0.09	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20231222	151119	57	100.00	KONEX			N	N	N	N		N	1430	-154	5	-9.72	2836555	1932	67.15	1540	1578	1412	1821	1347	1584	1468.20	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	31	16.44	2.81	12	0.09	87.00	508.00	2400	20230119	-40.42	1316	20230728	8.66	2400	-40.42	20230119	1316	8.66	20230728	2400	-40.42	20230119	1316	8.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20231222	141118	57	100.00	KONEX			N	N	N	N		N	1430	-154	5	-9.72	2836555	1932	67.15	1540	1578	1412	1821	1347	1584	1468.20	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	31	16.44	2.81	12	0.09	87.00	508.00	2400	20230119	-40.42	1316	20230728	8.66	2400	-40.42	20230119	1316	8.66	20230728	2400	-40.42	20230119	1316	8.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20231222	131118	57	100.00	KONEX			N	N	N	N		N	1430	-154	5	-9.72	2836555	1932	67.15	1540	1578	1412	1821	1347	1584	1468.20	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	31	16.44	2.81	12	0.09	87.00	508.00	2400	20230119	-40.42	1316	20230728	8.66	2400	-40.42	20230119	1316	8.66	20230728	2400	-40.42	20230119	1316	8.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20231222	121118	57	100.00	KONEX			N	N	N	N		N	1412	-172	5	-10.86	2511745	1705	59.26	1540	1578	1412	1821	1347	1584	1473.16	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	30	16.23	2.78	12	0.08	87.00	508.00	2400	20230119	-41.17	1316	20230728	7.29	2400	-41.17	20230119	1316	7.29	20230728	2400	-41.17	20230119	1316	7.29	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20231222	111116	57	100.00	KONEX			N	N	N	N		N	1540	-44	5	-2.78	878560	570	19.81	1540	1578	1540	1821	1347	1584	1541.33	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	33	17.70	3.03	12	0.03	87.00	508.00	2400	20230119	-35.83	1316	20230728	17.02	2400	-35.83	20230119	1316	17.02	20230728	2400	-35.83	20230119	1316	17.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20231222	101113	57	100.00	KONEX			N	N	N	N		N	1540	-44	5	-2.78	878560	570	19.81	1540	1578	1540	1821	1347	1584	1541.33	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	33	17.70	3.03	12	0.03	87.00	508.00	2400	20230119	-35.83	1316	20230728	17.02	2400	-35.83	20230119	1316	17.02	20230728	2400	-35.83	20230119	1316	17.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20231222	091118	57	100.00	KONEX			N	N	N	N		N	1540	-44	5	-2.78	155540	101	3.51	1540	1540	1540	1821	1347	1584	1540.00	0.00	0	0	1720	1652	1531	1463	1342	1591	1402	11	237	500	980	1	1	2152101	33	17.70	3.03	12	0.00	87.00	508.00	2400	20230119	-35.83	1316	20230728	17.02	2400	-35.83	20230119	1316	17.02	20230728	2400	-35.83	20230119	1316	17.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20231221	161109	57	100.00	KONEX			N	N	N	N		N	1584	-15	5	-0.94	4396490	2877	213.11	1599	1599	1410	1838	1360	1599	1528.15	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	34	18.21	3.12	12	0.13	87.00	508.00	2400	20230119	-34.00	1316	20230728	20.36	2400	-34.00	20230119	1316	20.36	20230728	2400	-34.00	20230119	1316	20.36	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20231221	151114	57	100.00	KONEX			N	N	N	N		N	1586	-13	5	-0.81	4339465	2841	210.44	1599	1599	1410	1838	1360	1599	1527.44	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	34	18.23	3.12	12	0.13	87.00	508.00	2400	20230119	-33.92	1316	20230728	20.52	2400	-33.92	20230119	1316	20.52	20230728	2400	-33.92	20230119	1316	20.52	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20231221	141110	57	100.00	KONEX			N	N	N	N		N	1586	-13	5	-0.81	4339465	2841	210.44	1599	1599	1410	1838	1360	1599	1527.44	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	34	18.23	3.12	12	0.13	87.00	508.00	2400	20230119	-33.92	1316	20230728	20.52	2400	-33.92	20230119	1316	20.52	20230728	2400	-33.92	20230119	1316	20.52	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20231221	131108	57	100.00	KONEX			N	N	N	N		N	1530	-69	5	-4.32	3814379	2491	184.52	1599	1599	1410	1838	1360	1599	1531.26	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	33	17.59	3.01	12	0.12	87.00	508.00	2400	20230119	-36.25	1316	20230728	16.26	2400	-36.25	20230119	1316	16.26	20230728	2400	-36.25	20230119	1316	16.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20231221	121114	57	100.00	KONEX			N	N	N	N		N	1410	-189	5	-11.82	3812849	2490	184.44	1599	1599	1410	1838	1360	1599	1531.26	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	30	16.21	2.78	12	0.12	87.00	508.00	2400	20230119	-41.25	1316	20230728	7.14	2400	-41.25	20230119	1316	7.14	20230728	2400	-41.25	20230119	1316	7.14	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20231221	111115	57	100.00	KONEX			N	N	N	N		N	1410	-189	5	-11.82	3812849	2490	184.44	1599	1599	1410	1838	1360	1599	1531.26	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	30	16.21	2.78	12	0.12	87.00	508.00	2400	20230119	-41.25	1316	20230728	7.14	2400	-41.25	20230119	1316	7.14	20230728	2400	-41.25	20230119	1316	7.14	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20231221	101110	57	100.00	KONEX			N	N	N	N		N	1550	-49	5	-3.06	2177389	1406	104.15	1599	1599	1530	1838	1360	1599	1548.64	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	33	17.82	3.05	12	0.07	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	2400	-35.42	20230119	1316	17.78	20230728	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20231221	091112	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	2051	1825	1669	1443	1287	1747	1365	11	239	500	990	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20231220	161115	57	100.00	KONEX			N	N	N	N		N	1599	-180	5	-10.12	2053584	1350	7105.26	1800	1895	1513	2045	1513	1779	1521.17	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.38	3.15	12	0.06	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20231220	151207	57	100.00	KONEX			N	N	N	N		N	1599	-180	5	-10.12	2053584	1350	7105.26	1800	1895	1513	2045	1513	1779	1521.17	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.38	3.15	12	0.06	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20231220	141230	57	100.00	KONEX			N	N	N	N		N	1513	-266	4	-14.95	1340875	879	4626.32	1800	1895	1513	2045	1513	1779	1525.46	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	33	17.39	2.98	12	0.04	87.00	508.00	2400	20230119	-36.96	1316	20230728	14.97	2400	-36.96	20230119	1316	14.97	20230728	2400	-36.96	20230119	1316	14.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20231220	131218	57	100.00	KONEX			N	N	N	N		N	1600	-179	5	-10.06	52895	31	163.16	1800	1895	1600	2045	1513	1779	1706.29	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20231220	121108	57	100.00	KONEX			N	N	N	N		N	1600	-179	5	-10.06	52895	31	163.16	1800	1895	1600	2045	1513	1779	1706.29	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20231220	111112	57	100.00	KONEX			N	N	N	N		N	1600	-179	5	-10.06	52895	31	163.16	1800	1895	1600	2045	1513	1779	1706.29	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20231220	101113	57	100.00	KONEX			N	N	N	N		N	1600	-179	5	-10.06	52895	31	163.16	1800	1895	1600	2045	1513	1779	1706.29	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20231220	091110	57	100.00	KONEX			N	N	N	N		N	1895	116	2	6.52	19895	11	57.89	1800	1895	1800	2045	1513	1779	1808.64	0.00	0	0	1859	1818	1759	1718	1659	1839	1739	11	266	500	1100	1	1	2152101	41	21.78	3.73	12	0.00	87.00	508.00	2400	20230119	-21.04	1316	20230728	44.00	2400	-21.04	20230119	1316	44.00	20230728	2400	-21.04	20230119	1316	44.00	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20231219	161109	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20231219	151113	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20231219	141107	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20231219	131115	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20231219	121116	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20231219	111112	57	100.00	KONEX			N	N	N	N		N	1779	164	2	10.15	33032	19	2.28	1700	1800	1700	1857	1373	1615	1738.53	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2400	20230119	-25.88	1316	20230728	35.18	2400	-25.88	20230119	1316	35.18	20230728	2400	-25.88	20230119	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20231219	101109	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	18800	11	1.32	1700	1800	1700	1857	1373	1615	1709.09	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20231219	091106	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	18800	11	1.32	1700	1800	1700	1857	1373	1615	1709.09	0.00	0	0	1621	1617	1616	1612	1611	1617	1612	11	242	500	1000	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20231218	161105	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	1345422	833	3966.67	1620	1620	1615	2185	1615	1900	1615.15	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.04	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20231218	151108	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	1345422	833	3966.67	1620	1620	1615	2185	1615	1900	1615.15	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.04	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20231218	141111	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	1342192	831	3957.14	1620	1620	1615	2185	1615	1900	1615.15	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.04	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20231218	131102	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	1342192	831	3957.14	1620	1620	1615	2185	1615	1900	1615.15	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.04	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20231218	121058	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	50192	31	147.62	1620	1620	1615	2185	1615	1900	1619.10	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.00	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20231218	111101	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48577	30	142.86	1620	1620	1615	2185	1615	1900	1619.23	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.56	3.18	12	0.00	87.00	508.00	2400	20230119	-32.71	1316	20230728	22.72	2400	-32.71	20230119	1316	22.72	20230728	2400	-32.71	20230119	1316	22.72	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20231218	101059	57	100.00	KONEX			N	N	N	N		N	1618	-282	5	-14.84	46962	29	138.10	1620	1620	1618	2185	1615	1900	1619.38	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20231218	091056	57	100.00	KONEX			N	N	N	N		N	1620	-280	5	-14.74	32400	20	95.24	1620	1620	1620	2185	1615	1900	1620.00	0.00	0	0	2033	1966	1833	1766	1633	2000	1800	11	285	500	1170	1	1	2152101	35	18.62	3.19	12	0.00	87.00	508.00	2400	20230119	-32.50	1316	20230728	23.10	2400	-32.50	20230119	1316	23.10	20230728	2400	-32.50	20230119	1316	23.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20231215	161100	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20231215	151104	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20231215	141102	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20231215	131057	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20231215	121057	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20231215	111052	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20231215	101056	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20231215	091102	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	190.91	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1050	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20231214	161052	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20231214	151130	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20231214	141057	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20231214	131127	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20231214	121147	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20231214	111120	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20231214	101043	57	100.00	KONEX			N	N	N	N		N	1700	121	2	7.66	17700	11	0.00	1600	1700	1600	1815	1343	1579	1609.09	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20231214	091023	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1579	1579	1579	1579	1579	1579	1579	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20231213	161049	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20231213	151111	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20231213	141110	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20231213	131116	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20231213	121109	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20231213	111114	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20231213	101121	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20231213	091106	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1926	1752	1626	1452	1326	1689	1389	11	236	500	970	1	1	2152101	34	18.15	3.11	12	0.00	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20231212	161028	57	100.00	KONEX			N	N	N	N		N	1579	-20	5	-1.25	358575	236	59.00	1600	1800	1500	1838	1360	1599	1519.39	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	34	18.15	3.11	12	0.01	87.00	508.00	2400	20230119	-34.21	1316	20230728	19.98	2400	-34.21	20230119	1316	19.98	20230728	2400	-34.21	20230119	1316	19.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20231212	151034	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	260996	171	42.75	1600	1800	1500	1838	1360	1599	1526.29	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	32	17.24	2.95	12	0.01	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20231212	140935	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	260996	171	42.75	1600	1800	1500	1838	1360	1599	1526.29	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	32	17.24	2.95	12	0.01	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20231212	130939	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	260996	171	42.75	1600	1800	1500	1838	1360	1599	1526.29	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	32	17.24	2.95	12	0.01	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20231212	120930	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	254996	167	41.75	1600	1800	1500	1838	1360	1599	1526.92	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	32	17.24	2.95	12	0.01	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20231212	110946	57	100.00	KONEX			N	N	N	N		N	1580	-19	5	-1.19	56996	35	8.75	1600	1800	1580	1838	1360	1599	1628.46	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20231212	101026	57	100.00	KONEX			N	N	N	N		N	1580	-19	5	-1.19	56996	35	8.75	1600	1800	1580	1838	1360	1599	1628.46	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20231212	091027	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	41196	25	6.25	1600	1800	1599	1838	1360	1599	1647.84	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	990	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20231211	161030	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20231211	151025	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20231211	141025	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20231211	131024	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20231211	121025	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20231211	111021	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20231211	101019	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639600	400	24.08	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.38	3.15	12	0.02	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20231211	091020	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1960	1780	1620	1440	1280	1700	1360	11	240	500	990	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20231208	161011	57	100.00	KONEX			N	N	N	N		N	1600	-80	5	-4.76	2458628	1661	0.00	1700	1800	1460	1932	1428	1680	1480.21	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	34	18.39	3.15	12	0.08	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20231208	151014	57	100.00	KONEX			N	N	N	N		N	1600	-80	5	-4.76	2458628	1661	0.00	1700	1800	1460	1932	1428	1680	1480.21	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	34	18.39	3.15	12	0.08	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20231208	141013	57	100.00	KONEX			N	N	N	N		N	1600	-80	5	-4.76	2458628	1661	0.00	1700	1800	1460	1932	1428	1680	1480.21	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	34	18.39	3.15	12	0.08	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20231208	131010	57	100.00	KONEX			N	N	N	N		N	1480	-200	5	-11.90	2457028	1660	0.00	1700	1800	1460	1932	1428	1680	1480.14	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	32	17.01	2.91	12	0.08	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20231208	121008	57	100.00	KONEX			N	N	N	N		N	1800	120	2	7.14	18800	11	0.00	1700	1800	1700	1932	1428	1680	1709.09	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20231208	111003	57	100.00	KONEX			N	N	N	N		N	1800	120	2	7.14	18800	11	0.00	1700	1800	1700	1932	1428	1680	1709.09	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20231208	101012	57	100.00	KONEX			N	N	N	N		N	1800	120	2	7.14	18800	11	0.00	1700	1800	1700	1932	1428	1680	1709.09	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20231208	091002	57	100.00	KONEX			N	N	N	N		N	1800	120	2	7.14	18800	11	0.00	1700	1800	1700	1932	1428	1680	1709.09	0.00	0	0	1680	1680	1680	1680	1680	1680	1680	11	252	500	1040	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20231207	161006	57	100.00	KONEX			N	N	N	N		N	1680	-19	5	-1.12	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	36	19.31	3.31	12	0.00	87.00	508.00	2400	20230119	-30.00	1316	20230728	27.66	2400	-30.00	20230119	1316	27.66	20230728	2400	-30.00	20230119	1316	27.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20231207	151007	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20231207	141003	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20231207	131002	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20231207	121004	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20231207	110955	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20231207	100958	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20231207	091004	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1050	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20231206	160953	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20231206	151008	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20231206	141004	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20231206	130953	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20231206	120949	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20231206	111007	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20231206	100955	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1700699	1001	7150.00	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.05	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20231206	090957	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	7.14	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1749	1718	1659	1628	1569	1689	1599	11	253	500	1040	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20231205	160959	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20231205	150957	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20231205	140955	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20231205	130952	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20231205	120950	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20231205	110950	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20231205	100953	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20231205	090949	57	100.00	KONEX			N	N	N	N		N	1689	109	2	6.90	22579	14	40.00	1690	1690	1600	1817	1343	1580	1612.79	0.00	0	0	1645	1612	1596	1563	1547	1604	1555	11	237	500	970	1	1	2152101	36	19.41	3.32	12	0.00	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20231204	160946	57	100.00	KONEX			N	N	N	N		N	1580	-70	5	-4.24	55349	35	0.56	1629	1629	1580	1897	1403	1650	1581.40	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20231204	150948	57	100.00	KONEX			N	N	N	N		N	1580	-70	5	-4.24	55349	35	0.56	1629	1629	1580	1897	1403	1650	1581.40	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20231204	140941	57	100.00	KONEX			N	N	N	N		N	1580	-70	5	-4.24	55349	35	0.56	1629	1629	1580	1897	1403	1650	1581.40	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20231204	130941	57	100.00	KONEX			N	N	N	N		N	1580	-70	5	-4.24	55349	35	0.56	1629	1629	1580	1897	1403	1650	1581.40	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2400	20230119	-34.17	1316	20230728	20.06	2400	-34.17	20230119	1316	20.06	20230728	2400	-34.17	20230119	1316	20.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20231204	120942	57	100.00	KONEX			N	N	N	N		N	1629	-21	5	-1.27	1629	1	0.02	1629	1629	1629	1897	1403	1650	1629.00	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	35	18.72	3.21	12	0.00	87.00	508.00	2400	20230119	-32.12	1316	20230728	23.78	2400	-32.12	20230119	1316	23.78	20230728	2400	-32.12	20230119	1316	23.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20231204	110944	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20231204	100942	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20231204	090941	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1805	1727	1622	1544	1439	1675	1492	11	247	500	1020	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20231201	160944	57	100.00	KONEX			N	N	N	N		N	1650	50	2	3.12	10201830	6241	0.00	1700	1700	1517	1840	1360	1600	1634.65	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	36	18.97	3.25	12	0.29	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20231201	150940	57	100.00	KONEX			N	N	N	N		N	1650	50	2	3.12	10201830	6241	0.00	1700	1700	1517	1840	1360	1600	1634.65	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	36	18.97	3.25	12	0.29	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20231201	140939	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	4334190	2562	0.00	1700	1700	1517	1840	1360	1600	1691.72	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	37	19.52	3.34	12	0.12	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	2400	-29.25	20230119	1316	29.03	20230728	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20231201	130942	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	4334190	2562	0.00	1700	1700	1517	1840	1360	1600	1691.72	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	37	19.52	3.34	12	0.12	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	2400	-29.25	20230119	1316	29.03	20230728	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20231201	120948	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	4334190	2562	0.00	1700	1700	1517	1840	1360	1600	1691.72	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	37	19.52	3.34	12	0.12	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	2400	-29.25	20230119	1316	29.03	20230728	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20231201	110942	57	100.00	KONEX			N	N	N	N		N	1698	98	2	6.12	4334190	2562	0.00	1700	1700	1517	1840	1360	1600	1691.72	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	37	19.52	3.34	12	0.12	87.00	508.00	2400	20230119	-29.25	1316	20230728	29.03	2400	-29.25	20230119	1316	29.03	20230728	2400	-29.25	20230119	1316	29.03	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20231201	100949	57	100.00	KONEX			N	N	N	N		N	1690	90	2	5.62	4238800	2501	0.00	1700	1700	1650	1840	1360	1600	1694.84	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	36	19.43	3.33	12	0.12	87.00	508.00	2400	20230119	-29.58	1316	20230728	28.42	2400	-29.58	20230119	1316	28.42	20230728	2400	-29.58	20230119	1316	28.42	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
161	20231201	090939	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	11	240	500	990	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N