KissMeData/116100/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	160905	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20231229	150852	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20231229	140851	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20231229	130852	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20231229	120854	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20231229	110814	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20231229	100823	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20231229	090822	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20231228	160814	57	100.00	KONEX			N	N	N	N		N	1154	59	2	5.39	601173	545	2096.15	1095	1169	1095	1259	931	1095	1103.07	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	72	9.02	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.30	903	20230106	27.80	2000	-42.30	20230605	903	27.80	20230106	2000	-42.30	20230605	903	27.80	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20231228	150821	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	10950	10	38.46	1095	1095	1095	1259	931	1095	1095.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20231228	140814	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20231228	130813	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20231228	120816	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20231228	110818	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20231228	100813	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20231228	090819	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1095	1095	1095	1095	1095	1095	1095	31	164	500	650	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20231227	160806	57	100.00	KONEX			N	N	N	N		N	1095	-5	5	-0.45	28470	26	70.27	1095	1095	1095	1265	935	1100	1095.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	68	8.55	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.25	903	20230106	21.26	2000	-45.25	20230605	903	21.26	20230106	2000	-45.25	20230605	903	21.26	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20231227	150819	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20231227	140815	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20231227	130808	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20231227	120810	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20231227	110815	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20231227	100814	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20231227	090817	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20231226	160816	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	40700	37	308.33	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20231226	150814	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20231226	140816	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20231226	130815	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20231226	120814	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20231226	110818	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20231226	100813	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20231226	090816	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1152	1126	1074	1048	996	1139	1061	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20231222	160803	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	13122	12	7.84	1022	1100	1022	1265	935	1100	1093.50	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20231222	150801	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	13122	12	7.84	1022	1100	1022	1265	935	1100	1093.50	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20231222	140758	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2122	2	1.31	1022	1100	1022	1265	935	1100	1061.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20231222	130800	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2122	2	1.31	1022	1100	1022	1265	935	1100	1061.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20231222	120758	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	2122	2	1.31	1022	1100	1022	1265	935	1100	1061.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20231222	110758	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20231222	100756	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20231222	090759	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1166	1133	1067	1034	968	1149	1050	31	165	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20231221	160754	57	100.00	KONEX			N	N	N	N		N	1100	-16	5	-1.43	158250	153	612.00	1099	1100	1001	1283	949	1116	1034.31	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20231221	150756	57	100.00	KONEX			N	N	N	N		N	1100	-16	5	-1.43	158250	153	612.00	1099	1100	1001	1283	949	1116	1034.31	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20231221	140754	57	100.00	KONEX			N	N	N	N		N	1100	-16	5	-1.43	158250	153	612.00	1099	1100	1001	1283	949	1116	1034.31	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	903	20230106	21.82	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	903	21.82	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20231221	130752	57	100.00	KONEX			N	N	N	N		N	1001	-115	5	-10.30	157150	152	608.00	1099	1099	1001	1283	949	1116	1033.88	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	62	7.82	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.95	903	20230106	10.85	2000	-49.95	20230605	903	10.85	20230106	2000	-49.95	20230605	903	10.85	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20231221	120758	57	100.00	KONEX			N	N	N	N		N	1001	-115	5	-10.30	157150	152	608.00	1099	1099	1001	1283	949	1116	1033.88	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	62	7.82	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.95	903	20230106	10.85	2000	-49.95	20230605	903	10.85	20230106	2000	-49.95	20230605	903	10.85	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20231221	110758	57	100.00	KONEX			N	N	N	N		N	1001	-115	5	-10.30	157150	152	608.00	1099	1099	1001	1283	949	1116	1033.88	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	62	7.82	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.95	903	20230106	10.85	2000	-49.95	20230605	903	10.85	20230106	2000	-49.95	20230605	903	10.85	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20231221	100755	57	100.00	KONEX			N	N	N	N		N	1099	-17	5	-1.52	58051	53	212.00	1099	1099	1001	1283	949	1116	1095.30	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	903	20230106	21.71	2000	-45.05	20230605	903	21.71	20230106	2000	-45.05	20230605	903	21.71	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20231221	090755	57	100.00	KONEX			N	N	N	N		N	1099	-17	5	-1.52	54950	50	200.00	1099	1099	1099	1283	949	1116	1099.00	0.00	0	0	1223	1169	1065	1011	907	1196	1038	31	167	500	660	1	1	6239986	69	8.59	0.49	12	0.00	128.00	2222.00	2000	20230605	-45.05	903	20230106	21.71	2000	-45.05	20230605	903	21.71	20230106	2000	-45.05	20230605	903	21.71	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20231220	160758	57	100.00	KONEX			N	N	N	N		N	1116	-3	5	-0.27	27662	25	22.94	961	1119	961	1286	952	1119	1106.48	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	70	8.72	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.20	903	20230106	23.59	2000	-44.20	20230605	903	23.59	20230106	2000	-44.20	20230605	903	23.59	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20231220	150837	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20231220	140847	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20231220	130842	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20231220	120753	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20231220	110756	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20231220	100756	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20231220	090754	57	100.00	KONEX			N	N	N	N		N	1000	-119	5	-10.63	3080	3	2.75	961	1119	961	1286	952	1119	1026.67	0.00	0	0	1201	1159	1080	1038	959	1181	1060	31	167	500	670	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20231219	160754	57	100.00	KONEX			N	N	N	N		N	1119	0	3	0.00	119546	109	13.20	1001	1122	1001	1286	952	1119	1096.75	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	70	8.74	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.05	903	20230106	23.92	2000	-44.05	20230605	903	23.92	20230106	2000	-44.05	20230605	903	23.92	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20231219	150757	57	100.00	KONEX			N	N	N	N		N	1119	0	3	0.00	119546	109	13.20	1001	1122	1001	1286	952	1119	1096.75	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	70	8.74	0.50	12	0.00	128.00	2222.00	2000	20230605	-44.05	903	20230106	23.92	2000	-44.05	20230605	903	23.92	20230106	2000	-44.05	20230605	903	23.92	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20231219	140752	57	100.00	KONEX			N	N	N	N		N	1012	-107	5	-9.56	108356	99	11.99	1001	1122	1001	1286	952	1119	1094.51	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	63	7.91	0.46	12	0.00	128.00	2222.00	2000	20230605	-49.40	903	20230106	12.07	2000	-49.40	20230605	903	12.07	20230106	2000	-49.40	20230605	903	12.07	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20231219	130757	57	100.00	KONEX			N	N	N	N		N	1011	-108	5	-9.65	106225	97	11.74	1001	1122	1001	1286	952	1119	1095.10	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	63	7.90	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.45	903	20230106	11.96	2000	-49.45	20230605	903	11.96	20230106	2000	-49.45	20230605	903	11.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20231219	120756	57	100.00	KONEX			N	N	N	N		N	1002	-117	5	-10.46	104094	95	11.50	1001	1122	1001	1286	952	1119	1095.73	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	63	7.83	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.90	903	20230106	10.96	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20231219	110757	57	100.00	KONEX			N	N	N	N		N	1002	-117	5	-10.46	104094	95	11.50	1001	1122	1001	1286	952	1119	1095.73	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	63	7.83	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.90	903	20230106	10.96	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20231219	100755	57	100.00	KONEX			N	N	N	N		N	1122	3	2	0.27	8492	8	0.97	1001	1122	1001	1286	952	1119	1061.50	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	70	8.77	0.50	12	0.00	128.00	2222.00	2000	20230605	-43.90	903	20230106	24.25	2000	-43.90	20230605	903	24.25	20230106	2000	-43.90	20230605	903	24.25	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20231219	090751	57	100.00	KONEX			N	N	N	N		N	1001	-118	5	-10.55	7370	7	0.85	1001	1122	1001	1286	952	1119	1052.86	0.00	0	0	1231	1174	1072	1015	913	1203	1044	31	167	500	670	1	1	6239986	62	7.82	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.95	903	20230106	10.85	2000	-49.95	20230605	903	10.85	20230106	2000	-49.95	20230605	903	10.85	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20231218	160750	57	100.00	KONEX			N	N	N	N		N	1119	-19	5	-1.67	874575	826	192.99	970	1129	970	1308	968	1138	1058.81	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	70	8.74	0.50	12	0.01	128.00	2222.00	2000	20230605	-44.05	903	20230106	23.92	2000	-44.05	20230605	903	23.92	20230106	2000	-44.05	20230605	903	23.92	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20231218	150754	57	100.00	KONEX			N	N	N	N		N	1002	-136	5	-11.95	834509	790	184.58	970	1129	970	1308	968	1138	1056.34	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	903	20230106	10.96	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20231218	140749	57	100.00	KONEX			N	N	N	N		N	1002	-136	5	-11.95	834509	790	184.58	970	1129	970	1308	968	1138	1056.34	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	903	20230106	10.96	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20231218	130750	57	100.00	KONEX			N	N	N	N		N	1002	-136	5	-11.95	834509	790	184.58	970	1129	970	1308	968	1138	1056.34	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	903	20230106	10.96	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20231218	120745	57	100.00	KONEX			N	N	N	N		N	1000	-138	5	-12.13	817475	773	180.61	970	1129	970	1308	968	1138	1057.54	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	62	7.81	0.45	12	0.01	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20231218	110748	57	100.00	KONEX			N	N	N	N		N	1000	-138	5	-12.13	817475	773	180.61	970	1129	970	1308	968	1138	1057.54	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	62	7.81	0.45	12	0.01	128.00	2222.00	2000	20230605	-50.00	903	20230106	10.74	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20231218	100746	57	100.00	KONEX			N	N	N	N		N	1128	-10	5	-0.88	6307	6	1.40	970	1129	970	1308	968	1138	1051.17	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	70	8.81	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.60	903	20230106	24.92	2000	-43.60	20230605	903	24.92	20230106	2000	-43.60	20230605	903	24.92	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20231218	090744	57	100.00	KONEX			N	N	N	N		N	1129	-9	5	-0.79	2099	2	0.47	970	1129	970	1308	968	1138	1049.50	0.00	0	0	1466	1302	1132	968	798	1384	1050	31	170	500	680	1	1	6239986	70	8.82	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.55	903	20230106	25.03	2000	-43.55	20230605	903	25.03	20230106	2000	-43.55	20230605	903	25.03	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20231215	160746	57	100.00	KONEX			N	N	N	N		N	1138	9	2	0.80	446499	428	839.22	962	1296	962	1298	960	1129	1043.22	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	71	8.89	0.51	12	0.01	128.00	2222.00	2000	20230605	-43.10	901	20221213	26.30	2000	-43.10	20230605	903	26.02	20230106	2000	-43.10	20230605	903	26.02	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20231215	150749	57	100.00	KONEX			N	N	N	N		N	1139	10	2	0.89	440809	423	829.41	962	1296	962	1298	960	1129	1042.10	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	71	8.90	0.51	12	0.01	128.00	2222.00	2000	20230605	-43.05	901	20221213	26.42	2000	-43.05	20230605	903	26.14	20230106	2000	-43.05	20230605	903	26.14	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20231215	140750	57	100.00	KONEX			N	N	N	N		N	1002	-127	5	-11.25	436325	419	821.57	962	1296	962	1298	960	1129	1041.35	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	901	20221213	11.21	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20231215	130743	57	100.00	KONEX			N	N	N	N		N	1002	-127	5	-11.25	436325	419	821.57	962	1296	962	1298	960	1129	1041.35	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	901	20221213	11.21	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20231215	120745	57	100.00	KONEX			N	N	N	N		N	1002	-127	5	-11.25	436325	419	821.57	962	1296	962	1298	960	1129	1041.35	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	901	20221213	11.21	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20231215	110739	57	100.00	KONEX			N	N	N	N		N	1002	-127	5	-11.25	436325	419	821.57	962	1296	962	1298	960	1129	1041.35	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	63	7.83	0.45	12	0.01	128.00	2222.00	2000	20230605	-49.90	901	20221213	11.21	2000	-49.90	20230605	903	10.96	20230106	2000	-49.90	20230605	903	10.96	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20231215	100745	57	100.00	KONEX			N	N	N	N		N	1289	160	2	14.17	122843	107	209.80	962	1296	962	1298	960	1129	1148.07	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	80	10.07	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.55	901	20221213	43.06	2000	-35.55	20230605	903	42.75	20230106	2000	-35.55	20230605	903	42.75	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20231215	090747	57	100.00	KONEX			N	N	N	N		N	1296	167	2	14.79	2258	2	3.92	962	1296	962	1298	960	1129	1129.00	0.00	0	0	1239	1184	1083	1028	927	1211	1055	31	169	500	670	1	1	6239986	81	10.12	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.20	901	20221213	43.84	2000	-35.20	20230605	903	43.52	20230106	2000	-35.20	20230605	903	43.52	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20231214	160742	57	100.00	KONEX			N	N	N	N		N	1129	-11	5	-0.96	56528	51	11.86	982	1138	982	1311	969	1140	1108.39	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	70	8.82	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.55	901	20221213	25.31	2000	-43.55	20230605	903	25.03	20230106	2000	-43.55	20230605	903	25.03	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20231214	150809	57	100.00	KONEX			N	N	N	N		N	1130	-10	5	-0.88	28303	26	6.05	982	1138	982	1311	969	1140	1088.58	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	71	8.83	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.50	901	20221213	25.42	2000	-43.50	20230605	903	25.14	20230106	2000	-43.50	20230605	903	25.14	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20231214	140749	57	100.00	KONEX			N	N	N	N		N	1130	-10	5	-0.88	28303	26	6.05	982	1138	982	1311	969	1140	1088.58	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	71	8.83	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.50	901	20221213	25.42	2000	-43.50	20230605	903	25.14	20230106	2000	-43.50	20230605	903	25.14	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20231214	130805	57	100.00	KONEX			N	N	N	N		N	1130	-10	5	-0.88	28303	26	6.05	982	1138	982	1311	969	1140	1088.58	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	71	8.83	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.50	901	20221213	25.42	2000	-43.50	20230605	903	25.14	20230106	2000	-43.50	20230605	903	25.14	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20231214	120818	57	100.00	KONEX			N	N	N	N		N	1133	-7	5	-0.61	26141	24	5.58	982	1138	982	1311	969	1140	1089.21	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	71	8.85	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.35	901	20221213	25.75	2000	-43.35	20230605	903	25.47	20230106	2000	-43.35	20230605	903	25.47	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20231214	110747	57	100.00	KONEX			N	N	N	N		N	1133	-7	5	-0.61	26141	24	5.58	982	1138	982	1311	969	1140	1089.21	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	71	8.85	0.51	12	0.00	128.00	2222.00	2000	20230605	-43.35	901	20221213	25.75	2000	-43.35	20230605	903	25.47	20230106	2000	-43.35	20230605	903	25.47	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20231214	100735	57	100.00	KONEX			N	N	N	N		N	1005	-135	5	-11.84	22855	21	4.88	982	1138	982	1311	969	1140	1088.33	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	63	7.85	0.45	12	0.00	128.00	2222.00	2000	20230605	-49.75	901	20221213	11.54	2000	-49.75	20230605	903	11.30	20230106	2000	-49.75	20230605	903	11.30	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20231214	090715	57	100.00	KONEX			N	N	N	N		N	1000	-140	5	-12.28	5240	5	1.16	982	1138	982	1311	969	1140	1048.00	0.00	0	0	1528	1333	1177	982	826	1431	1080	31	171	500	680	1	1	6239986	62	7.81	0.45	12	0.00	128.00	2222.00	2000	20230605	-50.00	901	20221213	10.99	2000	-50.00	20230605	903	10.74	20230106	2000	-50.00	20230605	903	10.74	20230106	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20231213	160740	57	100.00	KONEX			N	N	N	N		N	1140	-57	5	-4.76	473788	430	434.34	1021	1372	1021	1376	1018	1197	1101.83	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	71	8.91	0.51	12	0.01	128.00	2222.00	2000	20230605	-43.00	901	20221213	26.53	2000	-43.00	20230605	903	26.25	20230106	2000	-43.00	20230605	901	26.53	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20231213	150757	57	100.00	KONEX			N	N	N	N		N	1149	-48	5	-4.01	20447	18	18.18	1021	1372	1021	1376	1018	1197	1135.94	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.55	901	20221213	27.52	2000	-42.55	20230605	903	27.24	20230106	2000	-42.55	20230605	901	27.52	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20231213	140755	57	100.00	KONEX			N	N	N	N		N	1150	-47	5	-3.93	18244	16	16.16	1021	1372	1021	1376	1018	1197	1140.25	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	901	20221213	27.64	2000	-42.50	20230605	903	27.35	20230106	2000	-42.50	20230605	901	27.64	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20231213	130757	57	100.00	KONEX			N	N	N	N		N	1150	-47	5	-3.93	18244	16	16.16	1021	1372	1021	1376	1018	1197	1140.25	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	901	20221213	27.64	2000	-42.50	20230605	903	27.35	20230106	2000	-42.50	20230605	901	27.64	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20231213	120754	57	100.00	KONEX			N	N	N	N		N	1150	-47	5	-3.93	18244	16	16.16	1021	1372	1021	1376	1018	1197	1140.25	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	72	8.98	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.50	901	20221213	27.64	2000	-42.50	20230605	903	27.35	20230106	2000	-42.50	20230605	901	27.64	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20231213	110757	57	100.00	KONEX			N	N	N	N		N	1025	-172	5	-14.37	3418	3	3.03	1021	1372	1021	1376	1018	1197	1139.33	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	64	8.01	0.46	12	0.00	128.00	2222.00	2000	20230605	-48.75	901	20221213	13.76	2000	-48.75	20230605	903	13.51	20230106	2000	-48.75	20230605	901	13.76	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20231213	100800	57	100.00	KONEX			N	N	N	N		N	1021	-176	5	-14.70	1021	1	1.01	1021	1021	1021	1376	1018	1197	1021.00	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	64	7.98	0.46	12	0.00	128.00	2222.00	2000	20230605	-48.95	901	20221213	13.32	2000	-48.95	20230605	903	13.07	20230106	2000	-48.95	20230605	901	13.32	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20231213	090749	57	100.00	KONEX			N	N	N	N		N	1021	-176	5	-14.70	1021	1	1.01	1021	1021	1021	1376	1018	1197	1021.00	0.00	0	0	1314	1255	1155	1096	996	1205	1046	31	179	500	710	1	1	6239986	64	7.98	0.46	12	0.00	128.00	2222.00	2000	20230605	-48.95	901	20221213	13.32	2000	-48.95	20230605	903	13.07	20230106	2000	-48.95	20230605	901	13.32	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20231212	160723	57	100.00	KONEX			N	N	N	N		N	1197	-22	5	-1.80	118411	99	241.46	1214	1214	1055	1401	1037	1219	1196.07	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	75	9.35	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.15	901	20221213	32.85	2000	-40.15	20230605	903	32.56	20230106	2000	-40.15	20230605	901	32.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20231212	150732	57	100.00	KONEX			N	N	N	N		N	1198	-21	5	-1.72	16647	14	34.15	1214	1214	1055	1401	1037	1219	1189.07	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	75	9.36	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.10	901	20221213	32.96	2000	-40.10	20230605	903	32.67	20230106	2000	-40.10	20230605	901	32.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20231212	140652	57	100.00	KONEX			N	N	N	N		N	1214	-5	5	-0.41	12140	10	24.39	1214	1214	1214	1401	1037	1219	1214.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.48	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.30	901	20221213	34.74	2000	-39.30	20230605	903	34.44	20230106	2000	-39.30	20230605	901	34.74	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20231212	130652	57	100.00	KONEX			N	N	N	N		N	1214	-5	5	-0.41	12140	10	24.39	1214	1214	1214	1401	1037	1219	1214.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.48	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.30	901	20221213	34.74	2000	-39.30	20230605	903	34.44	20230106	2000	-39.30	20230605	901	34.74	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20231212	120646	57	100.00	KONEX			N	N	N	N		N	1214	-5	5	-0.41	12140	10	24.39	1214	1214	1214	1401	1037	1219	1214.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.48	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.30	901	20221213	34.74	2000	-39.30	20230605	903	34.44	20230106	2000	-39.30	20230605	901	34.74	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20231212	110658	57	100.00	KONEX			N	N	N	N		N	1219	0	3	0.00	0	0	0.00	0	0	0	1401	1037	1219	0.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.52	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.05	901	20221213	35.29	2000	-39.05	20230605	903	34.99	20230106	2000	-39.05	20230605	901	35.29	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20231212	100724	57	100.00	KONEX			N	N	N	N		N	1219	0	3	0.00	0	0	0.00	0	0	0	1401	1037	1219	0.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.52	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.05	901	20221213	35.29	2000	-39.05	20230605	903	34.99	20230106	2000	-39.05	20230605	901	35.29	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20231212	090724	57	100.00	KONEX			N	N	N	N		N	1219	0	3	0.00	0	0	0.00	0	0	0	1401	1037	1219	0.00	0.00	0	0	1220	1219	1219	1218	1218	1219	1218	31	182	500	730	1	1	6239986	76	9.52	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.05	901	20221213	35.29	2000	-39.05	20230605	903	34.99	20230106	2000	-39.05	20230605	901	35.29	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20231211	160727	57	100.00	KONEX			N	N	N	N		N	1219	-16	5	-1.30	49989	41	23.03	1220	1220	1219	1420	1050	1235	1219.24	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	76	9.52	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.05	901	20221213	35.29	2000	-39.05	20230605	903	34.99	20230106	2000	-39.05	20230605	901	35.29	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20231211	150724	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20231211	140723	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20231211	130725	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20231211	120724	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20231211	110721	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20231211	100720	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20231211	090720	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1461	1347	1182	1068	903	1405	1126	31	185	500	740	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20231208	160712	57	100.00	KONEX			N	N	N	N		N	1235	92	2	8.05	208513	178	195.60	1017	1296	1017	1314	972	1143	1171.42	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	77	9.65	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.25	901	20221213	37.07	2000	-38.25	20230605	903	36.77	20230106	2000	-38.25	20230605	901	37.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20231208	150716	57	100.00	KONEX			N	N	N	N		N	1247	104	2	9.10	58187	54	59.34	1017	1296	1017	1314	972	1143	1077.54	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	78	9.74	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.65	901	20221213	38.40	2000	-37.65	20230605	903	38.10	20230106	2000	-37.65	20230605	901	38.40	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20231208	140714	57	100.00	KONEX			N	N	N	N		N	1247	104	2	9.10	58187	54	59.34	1017	1296	1017	1314	972	1143	1077.54	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	78	9.74	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.65	901	20221213	38.40	2000	-37.65	20230605	903	38.10	20230106	2000	-37.65	20230605	901	38.40	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20231208	130714	57	100.00	KONEX			N	N	N	N		N	1247	104	2	9.10	58187	54	59.34	1017	1296	1017	1314	972	1143	1077.54	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	78	9.74	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.65	901	20221213	38.40	2000	-37.65	20230605	903	38.10	20230106	2000	-37.65	20230605	901	38.40	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20231208	120711	57	100.00	KONEX			N	N	N	N		N	1296	153	2	13.39	41976	41	45.05	1017	1296	1017	1314	972	1143	1023.80	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	81	10.12	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.20	901	20221213	43.84	2000	-35.20	20230605	903	43.52	20230106	2000	-35.20	20230605	901	43.84	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20231208	110709	57	100.00	KONEX			N	N	N	N		N	1296	153	2	13.39	41976	41	45.05	1017	1296	1017	1314	972	1143	1023.80	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	81	10.12	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.20	901	20221213	43.84	2000	-35.20	20230605	903	43.52	20230106	2000	-35.20	20230605	901	43.84	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20231208	100718	57	100.00	KONEX			N	N	N	N		N	1143	0	3	0.00	0	0	0.00	0	0	0	1314	972	1143	0.00	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	71	8.93	0.51	12	0.00	128.00	2222.00	2000	20230605	-42.85	901	20221213	26.86	2000	-42.85	20230605	903	26.58	20230106	2000	-42.85	20230605	901	26.86	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20231208	090708	57	100.00	KONEX			N	N	N	N		N	1143	0	3	0.00	0	0	0.00	0	0	0	1314	972	1143	0.00	0.00	0	0	1145	1143	1143	1141	1141	1144	1142	31	171	500	680	1	1	6239986	71	8.93	0.51	12	0.00	128.00	2222.00	2000	20230605	-42.85	901	20221213	26.86	2000	-42.85	20230605	903	26.58	20230106	2000	-42.85	20230605	901	26.86	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20231207	160711	57	100.00	KONEX			N	N	N	N		N	1143	-4	5	-0.35	104103	91	142.19	1145	1145	1143	1319	975	1147	1143.99	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.93	0.51	12	0.00	128.00	2222.00	2000	20230605	-42.85	901	20221213	26.86	2000	-42.85	20230605	903	26.58	20230106	2000	-42.85	20230605	901	26.86	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20231207	150712	57	100.00	KONEX			N	N	N	N		N	1145	-2	5	-0.17	4580	4	6.25	1145	1145	1145	1319	975	1147	1145.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.95	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.75	901	20221213	27.08	2000	-42.75	20230605	903	26.80	20230106	2000	-42.75	20230605	901	27.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20231207	140708	57	100.00	KONEX			N	N	N	N		N	1145	-2	5	-0.17	4580	4	6.25	1145	1145	1145	1319	975	1147	1145.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.95	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.75	901	20221213	27.08	2000	-42.75	20230605	903	26.80	20230106	2000	-42.75	20230605	901	27.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20231207	130708	57	100.00	KONEX			N	N	N	N		N	1145	-2	5	-0.17	4580	4	6.25	1145	1145	1145	1319	975	1147	1145.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.95	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.75	901	20221213	27.08	2000	-42.75	20230605	903	26.80	20230106	2000	-42.75	20230605	901	27.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20231207	120709	57	100.00	KONEX			N	N	N	N		N	1145	-2	5	-0.17	4580	4	6.25	1145	1145	1145	1319	975	1147	1145.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.95	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.75	901	20221213	27.08	2000	-42.75	20230605	903	26.80	20230106	2000	-42.75	20230605	901	27.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20231207	110705	57	100.00	KONEX			N	N	N	N		N	1145	-2	5	-0.17	4580	4	6.25	1145	1145	1145	1319	975	1147	1145.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	71	8.95	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.75	901	20221213	27.08	2000	-42.75	20230605	903	26.80	20230106	2000	-42.75	20230605	901	27.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20231207	100703	57	100.00	KONEX			N	N	N	N		N	1147	0	3	0.00	0	0	0.00	0	0	0	1319	975	1147	0.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	72	8.96	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.65	901	20221213	27.30	2000	-42.65	20230605	903	27.02	20230106	2000	-42.65	20230605	901	27.30	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20231207	090710	57	100.00	KONEX			N	N	N	N		N	1147	0	3	0.00	0	0	0.00	0	0	0	1319	975	1147	0.00	0.00	0	0	1225	1185	1108	1068	991	1206	1089	31	172	500	680	1	1	6239986	72	8.96	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.65	901	20221213	27.30	2000	-42.65	20230605	903	27.02	20230106	2000	-42.65	20230605	901	27.30	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20231206	160700	57	100.00	KONEX			N	N	N	N		N	1147	-41	5	-3.45	73066	64	246.15	1031	1148	1031	1366	1010	1188	1141.66	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	72	8.96	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.65	901	20221213	27.30	2000	-42.65	20230605	903	27.02	20230106	2000	-42.65	20230605	901	27.30	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20231206	150711	57	100.00	KONEX			N	N	N	N		N	1143	-45	5	-3.79	4236	4	15.38	1031	1143	1031	1366	1010	1188	1059.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	71	8.93	0.51	12	0.00	128.00	2222.00	2000	20230605	-42.85	901	20221213	26.86	2000	-42.85	20230605	903	26.58	20230106	2000	-42.85	20230605	901	26.86	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20231206	140709	57	100.00	KONEX			N	N	N	N		N	1143	-45	5	-3.79	4236	4	15.38	1031	1143	1031	1366	1010	1188	1059.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	71	8.93	0.51	12	0.00	128.00	2222.00	2000	20230605	-42.85	901	20221213	26.86	2000	-42.85	20230605	903	26.58	20230106	2000	-42.85	20230605	901	26.86	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20231206	130701	57	100.00	KONEX			N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1366	1010	1188	0.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20231206	120658	57	100.00	KONEX			N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1366	1010	1188	0.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20231206	110711	57	100.00	KONEX			N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1366	1010	1188	0.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20231206	100702	57	100.00	KONEX			N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1366	1010	1188	0.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20231206	090705	57	100.00	KONEX			N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1366	1010	1188	0.00	0.00	0	0	1343	1265	1169	1091	995	1304	1130	31	178	500	710	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20231205	160708	57	100.00	KONEX			N	N	N	N		N	1188	-62	5	-4.96	30835	26	0.86	1073	1247	1073	1437	1063	1250	1185.96	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.28	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.60	901	20221213	31.85	2000	-40.60	20230605	903	31.56	20230106	2000	-40.60	20230605	901	31.85	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20231205	150704	57	100.00	KONEX			N	N	N	N		N	1189	-61	5	-4.88	4699	4	0.13	1073	1247	1073	1437	1063	1250	1174.75	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.29	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.55	901	20221213	31.96	2000	-40.55	20230605	903	31.67	20230106	2000	-40.55	20230605	901	31.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20231205	140704	57	100.00	KONEX			N	N	N	N		N	1189	-61	5	-4.88	4699	4	0.13	1073	1247	1073	1437	1063	1250	1174.75	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.29	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.55	901	20221213	31.96	2000	-40.55	20230605	903	31.67	20230106	2000	-40.55	20230605	901	31.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20231205	130702	57	100.00	KONEX			N	N	N	N		N	1189	-61	5	-4.88	4699	4	0.13	1073	1247	1073	1437	1063	1250	1174.75	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.29	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.55	901	20221213	31.96	2000	-40.55	20230605	903	31.67	20230106	2000	-40.55	20230605	901	31.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20231205	120658	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	3510	3	0.10	1073	1247	1073	1437	1063	1250	1170.00	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.30	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.50	901	20221213	32.08	2000	-40.50	20230605	903	31.78	20230106	2000	-40.50	20230605	901	32.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20231205	110658	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	3510	3	0.10	1073	1247	1073	1437	1063	1250	1170.00	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	74	9.30	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.50	901	20221213	32.08	2000	-40.50	20230605	903	31.78	20230106	2000	-40.50	20230605	901	32.08	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20231205	100701	57	100.00	KONEX			N	N	N	N		N	1247	-3	5	-0.24	2320	2	0.07	1073	1247	1073	1437	1063	1250	1160.00	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	78	9.74	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.65	901	20221213	38.40	2000	-37.65	20230605	903	38.10	20230106	2000	-37.65	20230605	901	38.40	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20231205	090658	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1438	1343	1239	1144	1040	1391	1192	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	901	20221213	38.73	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	901	38.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20231204	160655	57	100.00	KONEX			N	N	N	N		N	1250	-85	5	-6.37	3654965	3038	23369.23	1135	1334	1135	1535	1135	1335	1203.08	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	78	9.77	0.56	12	0.05	128.00	2222.00	2000	20230605	-37.50	901	20221213	38.73	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	901	38.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20231204	150659	57	100.00	KONEX			N	N	N	N		N	1319	-16	5	-1.20	3587811	2984	22953.85	1135	1334	1135	1535	1135	1335	1202.35	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	82	10.30	0.59	12	0.05	128.00	2222.00	2000	20230605	-34.05	901	20221213	46.39	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	901	46.39	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20231204	140654	57	100.00	KONEX			N	N	N	N		N	1322	-13	5	-0.97	2785386	2281	17546.15	1135	1334	1135	1535	1135	1335	1221.12	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	82	10.33	0.59	12	0.04	128.00	2222.00	2000	20230605	-33.90	901	20221213	46.73	2000	-33.90	20230605	903	46.40	20230106	2000	-33.90	20230605	901	46.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20231204	130653	57	100.00	KONEX			N	N	N	N		N	1328	-7	5	-0.52	908248	799	6146.15	1135	1334	1135	1535	1135	1335	1136.73	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	83	10.38	0.60	12	0.01	128.00	2222.00	2000	20230605	-33.60	901	20221213	47.39	2000	-33.60	20230605	903	47.07	20230106	2000	-33.60	20230605	901	47.39	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20231204	120653	57	100.00	KONEX			N	N	N	N		N	1328	-7	5	-0.52	908248	799	6146.15	1135	1334	1135	1535	1135	1335	1136.73	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	83	10.38	0.60	12	0.01	128.00	2222.00	2000	20230605	-33.60	901	20221213	47.39	2000	-33.60	20230605	903	47.07	20230106	2000	-33.60	20230605	901	47.39	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20231204	110656	57	100.00	KONEX			N	N	N	N		N	1328	-7	5	-0.52	908248	799	6146.15	1135	1334	1135	1535	1135	1335	1136.73	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	83	10.38	0.60	12	0.01	128.00	2222.00	2000	20230605	-33.60	901	20221213	47.39	2000	-33.60	20230605	903	47.07	20230106	2000	-33.60	20230605	901	47.39	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20231204	100655	57	100.00	KONEX			N	N	N	N		N	1135	-200	4	-14.98	710370	625	4807.69	1135	1334	1135	1535	1135	1335	1136.59	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	71	8.87	0.51	12	0.01	128.00	2222.00	2000	20230605	-43.25	901	20221213	25.97	2000	-43.25	20230605	903	25.69	20230106	2000	-43.25	20230605	901	25.97	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20231204	090655	57	100.00	KONEX			N	N	N	N		N	1335	0	3	0.00	0	0	0.00	0	0	0	1535	1135	1335	0.00	0.00	0	0	1526	1430	1254	1158	982	1342	1070	31	200	500	800	1	1	6239986	83	10.43	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.25	901	20221213	48.17	2000	-33.25	20230605	903	47.84	20230106	2000	-33.25	20230605	901	48.17	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20231201	160654	57	100.00	KONEX			N	N	N	N		N	1335	69	2	5.45	17122	13	0.32	1350	1350	1078	1455	1077	1266	1317.08	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	83	10.43	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.25	901	20221213	48.17	2000	-33.25	20230605	903	47.84	20230106	2000	-33.25	20230605	901	48.17	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20231201	150653	57	100.00	KONEX			N	N	N	N		N	1344	78	2	6.16	3772	3	0.07	1350	1350	1078	1455	1077	1266	1257.33	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	901	20221213	49.17	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	901	49.17	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20231201	140653	57	100.00	KONEX			N	N	N	N		N	1344	78	2	6.16	3772	3	0.07	1350	1350	1078	1455	1077	1266	1257.33	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	901	20221213	49.17	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	901	49.17	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20231201	130656	57	100.00	KONEX			N	N	N	N		N	1350	84	2	6.64	1350	1	0.02	1350	1350	1350	1455	1077	1266	1350.00	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.50	901	20221213	49.83	2000	-32.50	20230605	903	49.50	20230106	2000	-32.50	20230605	901	49.83	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20231201	120659	57	100.00	KONEX			N	N	N	N		N	1350	84	2	6.64	1350	1	0.02	1350	1350	1350	1455	1077	1266	1350.00	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.50	901	20221213	49.83	2000	-32.50	20230605	903	49.50	20230106	2000	-32.50	20230605	901	49.83	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20231201	110655	57	100.00	KONEX			N	N	N	N		N	1350	84	2	6.64	1350	1	0.02	1350	1350	1350	1455	1077	1266	1350.00	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.50	901	20221213	49.83	2000	-32.50	20230605	903	49.50	20230106	2000	-32.50	20230605	901	49.83	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20231201	100700	57	100.00	KONEX			N	N	N	N		N	1350	84	2	6.64	1350	1	0.02	1350	1350	1350	1455	1077	1266	1350.00	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.50	901	20221213	49.83	2000	-32.50	20230605	903	49.50	20230106	2000	-32.50	20230605	901	49.83	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20231201	090652	57	100.00	KONEX			N	N	N	N		N	1266	0	3	0.00	0	0	0.00	0	0	0	1455	1077	1266	0.00	0.00	0	0	1618	1442	1248	1072	878	1530	1160	31	189	500	750	1	1	6239986	79	9.89	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.70	901	20221213	40.51	2000	-36.70	20230605	903	40.20	20230106	2000	-36.70	20230605	901	40.51	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N