KissMeData/176750/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	161006	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20231229	150954	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20231229	140952	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20231229	130953	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20231229	120956	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20231229	110911	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20231229	100921	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20231229	090920	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20231228	160910	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	26128090	4830	241.86	5540	5540	5400	6460	4780	5620	5409.54	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1486	-52.38	7.26	12	0.02	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20231228	150918	57	100.00	KONEX			N	N	N	N		N	5400	-220	5	-3.91	25580590	4729	236.81	5540	5540	5400	6460	4780	5620	5409.30	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1459	-51.43	7.12	12	0.02	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20231228	140910	57	100.00	KONEX			N	N	N	N		N	5540	-80	5	-1.42	5540	1	0.05	5540	5540	5540	6460	4780	5620	5540.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1497	-52.76	7.31	12	0.00	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20231228	130909	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20231228	120913	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20231228	110914	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20231228	100910	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20231228	090915	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5826	5722	5586	5482	5346	5655	5415	135	840	500	3820	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20231227	160902	57	100.00	KONEX			N	N	N	N		N	5620	-40	5	-0.71	10885580	1997	13.95	5690	5690	5450	6500	4820	5660	5450.97	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1519	-53.52	7.41	12	0.01	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20231227	150915	57	100.00	KONEX			N	N	N	N		N	5620	-40	5	-0.71	10885580	1997	13.95	5690	5690	5450	6500	4820	5660	5450.97	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1519	-53.52	7.41	12	0.01	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20231227	140911	57	100.00	KONEX			N	N	N	N		N	5450	-210	5	-3.71	10879960	1996	13.94	5690	5690	5450	6500	4820	5660	5450.88	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1473	-51.90	7.19	12	0.01	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20231227	130903	57	100.00	KONEX			N	N	N	N		N	5670	10	2	0.18	1101360	202	1.41	5690	5690	5450	6500	4820	5660	5452.28	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20231227	120905	57	100.00	KONEX			N	N	N	N		N	5670	10	2	0.18	1101360	202	1.41	5690	5690	5450	6500	4820	5660	5452.28	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20231227	110911	57	100.00	KONEX			N	N	N	N		N	5670	10	2	0.18	1101360	202	1.41	5690	5690	5450	6500	4820	5660	5452.28	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20231227	100911	57	100.00	KONEX			N	N	N	N		N	5670	10	2	0.18	1101360	202	1.41	5690	5690	5450	6500	4820	5660	5452.28	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20231227	090913	57	100.00	KONEX			N	N	N	N		N	5690	30	2	0.53	5690	1	0.01	5690	5690	5690	6500	4820	5660	5690.00	0.00	0	0	5740	5700	5650	5610	5560	5675	5585	135	840	500	3840	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20231226	160912	57	100.00	KONEX			N	N	N	N		N	5660	140	2	2.54	81028450	14316	24.23	5690	5690	5600	6340	4700	5520	5653.12	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1530	-53.90	7.47	12	0.05	-105.00	758.00	6840	20230307	-17.25	4745	20221228	19.28	6840	-17.25	20230307	4950	14.34	20230102	6840	-17.25	20230307	4745	19.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20231226	150910	57	100.00	KONEX			N	N	N	N		N	5660	140	2	2.54	90450	16	0.03	5690	5690	5600	6340	4700	5520	5653.12	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1530	-53.90	7.47	12	0.00	-105.00	758.00	6840	20230307	-17.25	4745	20221228	19.28	6840	-17.25	20230307	4950	14.34	20230102	6840	-17.25	20230307	4745	19.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20231226	140912	57	100.00	KONEX			N	N	N	N		N	5600	80	2	1.45	67990	12	0.02	5690	5690	5600	6340	4700	5520	5665.83	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20231226	130910	57	100.00	KONEX			N	N	N	N		N	5600	80	2	1.45	67990	12	0.02	5690	5690	5600	6340	4700	5520	5665.83	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20231226	120910	57	100.00	KONEX			N	N	N	N		N	5600	80	2	1.45	67990	12	0.02	5690	5690	5600	6340	4700	5520	5665.83	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20231226	110914	57	100.00	KONEX			N	N	N	N		N	5670	150	2	2.72	62390	11	0.02	5690	5690	5670	6340	4700	5520	5671.82	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20231226	100909	57	100.00	KONEX			N	N	N	N		N	5670	150	2	2.72	62390	11	0.02	5690	5690	5670	6340	4700	5520	5671.82	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20231226	090912	57	100.00	KONEX			N	N	N	N		N	5690	170	2	3.08	5690	1	0.00	5690	5690	5690	6340	4700	5520	5690.00	0.00	0	0	6026	5772	5586	5332	5146	5680	5240	135	820	500	3750	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20231222	160858	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	323245380	59091	835.33	5840	5840	5400	6340	4700	5520	5402.95	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1492	-52.57	7.28	12	0.22	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20231222	150855	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	135565380	25091	354.69	5840	5840	5400	6340	4700	5520	5402.95	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1492	-52.57	7.28	12	0.09	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20231222	140852	57	100.00	KONEX			N	N	N	N		N	5450	-70	5	-1.27	132287550	24490	346.20	5840	5840	5400	6340	4700	5520	5401.70	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1473	-51.90	7.19	12	0.09	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20231222	130855	57	100.00	KONEX			N	N	N	N		N	5400	-120	5	-2.17	129938500	24055	340.05	5840	5840	5400	6340	4700	5520	5401.73	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1459	-51.43	7.12	12	0.09	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20231222	120853	57	100.00	KONEX			N	N	N	N		N	5400	-120	5	-2.17	44753500	8280	117.05	5840	5840	5400	6340	4700	5520	5405.01	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1459	-51.43	7.12	12	0.03	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20231222	110852	57	100.00	KONEX			N	N	N	N		N	5400	-120	5	-2.17	28688430	5305	74.99	5840	5840	5400	6340	4700	5520	5407.81	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1459	-51.43	7.12	12	0.02	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20231222	100850	57	100.00	KONEX			N	N	N	N		N	5540	20	2	0.36	17881950	3304	46.71	5840	5840	5400	6340	4700	5520	5412.21	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1497	-52.76	7.31	12	0.01	-105.00	758.00	6840	20230307	-19.01	4745	20221228	16.75	6840	-19.01	20230307	4950	11.92	20230102	6840	-19.01	20230307	4745	16.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20231222	090854	57	100.00	KONEX			N	N	N	N		N	5840	320	2	5.80	5840	1	0.01	5840	5840	5840	6340	4700	5520	5840.00	0.00	0	0	5833	5676	5363	5206	4893	5755	5285	135	820	500	3750	10	1	27025220	1578	-55.62	7.70	12	0.00	-105.00	758.00	6840	20230307	-14.62	4745	20221228	23.08	6840	-14.62	20230307	4950	17.98	20230102	6840	-14.62	20230307	4745	23.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20231221	160847	57	100.00	KONEX			N	N	N	N		N	5520	60	2	1.10	37915670	7074	161.03	5500	5520	5050	6270	4650	5460	5359.86	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1492	-52.57	7.28	12	0.03	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20231221	150850	57	100.00	KONEX			N	N	N	N		N	5520	60	2	1.10	37915670	7074	161.03	5500	5520	5050	6270	4650	5460	5359.86	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1492	-52.57	7.28	12	0.03	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20231221	140848	57	100.00	KONEX			N	N	N	N		N	5400	-60	5	-1.10	36527000	6818	155.20	5500	5520	5050	6270	4650	5460	5357.44	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1459	-51.43	7.12	12	0.03	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20231221	130845	57	100.00	KONEX			N	N	N	N		N	5490	30	2	0.55	27052630	5072	115.46	5500	5500	5050	6270	4650	5460	5333.72	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1484	-52.29	7.24	12	0.02	-105.00	758.00	6840	20230307	-19.74	4745	20221228	15.70	6840	-19.74	20230307	4950	10.91	20230102	6840	-19.74	20230307	4745	15.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20231221	120852	57	100.00	KONEX			N	N	N	N		N	5490	30	2	0.55	25954630	4872	110.90	5500	5500	5050	6270	4650	5460	5327.31	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1484	-52.29	7.24	12	0.02	-105.00	758.00	6840	20230307	-19.74	4745	20221228	15.70	6840	-19.74	20230307	4950	10.91	20230102	6840	-19.74	20230307	4745	15.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20231221	110852	57	100.00	KONEX			N	N	N	N		N	5400	-60	5	-1.10	25743850	4833	110.02	5500	5500	5050	6270	4650	5460	5326.68	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1459	-51.43	7.12	12	0.02	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20231221	100848	57	100.00	KONEX			N	N	N	N		N	5450	-10	5	-0.18	9372420	1790	40.75	5500	5500	5050	6270	4650	5460	5235.99	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1473	-51.90	7.19	12	0.01	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20231221	090849	57	100.00	KONEX			N	N	N	N		N	5500	40	2	0.73	5500	1	0.02	5500	5500	5500	6270	4650	5460	5500.00	0.00	0	0	5886	5672	5536	5322	5186	5605	5255	135	810	500	3710	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20231220	160851	57	100.00	KONEX			N	N	N	N		N	5460	-140	5	-2.50	23847390	4393	841.57	5750	5750	5400	6440	4760	5600	5428.50	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1476	-52.00	7.20	12	0.02	-105.00	758.00	6840	20230307	-20.18	4745	20221228	15.07	6840	-20.18	20230307	4950	10.30	20230102	6840	-20.18	20230307	4745	15.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20231220	150935	57	100.00	KONEX			N	N	N	N		N	5460	-140	5	-2.50	23847390	4393	841.57	5750	5750	5400	6440	4760	5600	5428.50	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1476	-52.00	7.20	12	0.02	-105.00	758.00	6840	20230307	-20.18	4745	20221228	15.07	6840	-20.18	20230307	4950	10.30	20230102	6840	-20.18	20230307	4745	15.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20231220	140948	57	100.00	KONEX			N	N	N	N		N	5480	-120	5	-2.14	21249330	3913	749.62	5750	5750	5400	6440	4760	5600	5430.44	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1481	-52.19	7.23	12	0.01	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20231220	130941	57	100.00	KONEX			N	N	N	N		N	5420	-180	5	-3.21	14586820	2692	515.71	5750	5750	5410	6440	4760	5600	5418.58	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1465	-51.62	7.15	12	0.01	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20231220	120846	57	100.00	KONEX			N	N	N	N		N	5480	-120	5	-2.14	14331680	2645	506.70	5750	5750	5410	6440	4760	5600	5418.40	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1481	-52.19	7.23	12	0.01	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20231220	110849	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	10881360	2008	384.67	5750	5750	5410	6440	4760	5600	5419.00	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1486	-52.38	7.26	12	0.01	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20231220	100850	57	100.00	KONEX			N	N	N	N		N	5730	130	2	2.32	1095480	202	38.70	5750	5750	5420	6440	4760	5600	5423.17	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1549	-54.57	7.56	12	0.00	-105.00	758.00	6840	20230307	-16.23	4745	20221228	20.76	6840	-16.23	20230307	4950	15.76	20230102	6840	-16.23	20230307	4745	20.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20231220	090847	57	100.00	KONEX			N	N	N	N		N	5750	150	2	2.68	5750	1	0.19	5750	5750	5750	6440	4760	5600	5750.00	0.00	0	0	6060	5830	5620	5390	5180	5725	5285	135	840	500	3800	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20231219	160847	57	100.00	KONEX			N	N	N	N		N	5600	-150	5	-2.61	2861790	522	8700.00	5850	5850	5410	6610	4890	5750	5482.36	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20231219	150851	57	100.00	KONEX			N	N	N	N		N	5600	-150	5	-2.61	2861790	522	8700.00	5850	5850	5410	6610	4890	5750	5482.36	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20231219	140846	57	100.00	KONEX			N	N	N	N		N	5620	-130	5	-2.26	2302780	422	7033.33	5850	5850	5410	6610	4890	5750	5456.82	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20231219	130851	57	100.00	KONEX			N	N	N	N		N	5620	-130	5	-2.26	2302780	422	7033.33	5850	5850	5410	6610	4890	5750	5456.82	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20231219	120854	57	100.00	KONEX			N	N	N	N		N	5660	-90	5	-1.57	1731060	319	5316.67	5850	5850	5410	6610	4890	5750	5426.52	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1530	-53.90	7.47	12	0.00	-105.00	758.00	6840	20230307	-17.25	4745	20221228	19.28	6840	-17.25	20230307	4950	14.34	20230102	6840	-17.25	20230307	4745	19.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20231219	110850	57	100.00	KONEX			N	N	N	N		N	5850	100	2	1.74	5850	1	16.67	5850	5850	5850	6610	4890	5750	5850.00	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20231219	100848	57	100.00	KONEX			N	N	N	N		N	5850	100	2	1.74	5850	1	16.67	5850	5850	5850	6610	4890	5750	5850.00	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20231219	090844	57	100.00	KONEX			N	N	N	N		N	5850	100	2	1.74	5850	1	16.67	5850	5850	5850	6610	4890	5750	5850.00	0.00	0	0	6176	5962	5636	5422	5096	5800	5260	135	860	500	3910	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20231218	160843	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20231218	150846	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20231218	140843	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20231218	130843	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20231218	120837	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20231218	110841	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	33720	6	1.20	5850	5850	5310	6540	4840	5690	5620.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20231218	100839	57	100.00	KONEX			N	N	N	N		N	5750	60	2	1.05	16910	3	0.60	5850	5850	5310	6540	4840	5690	5636.67	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20231218	090837	57	100.00	KONEX			N	N	N	N		N	5850	160	2	2.81	5850	1	0.20	5850	5850	5850	6540	4840	5690	5850.00	0.00	0	0	5850	5770	5610	5530	5370	5810	5570	135	850	500	3860	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20231215	160838	57	100.00	KONEX			N	N	N	N		N	5690	-60	5	-1.04	2818020	498	53.04	5580	5690	5450	6610	4890	5750	5658.67	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1538	-54.19	7.51	12	0.00	-105.00	758.00	6840	20230307	-16.81	4745	20221228	19.92	6840	-16.81	20230307	4950	14.95	20230102	6840	-16.81	20230307	4745	19.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20231215	150842	57	100.00	KONEX			N	N	N	N		N	5450	-300	5	-5.22	554720	100	10.65	5580	5580	5450	6610	4890	5750	5547.20	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1473	-51.90	7.19	12	0.00	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20231215	140842	57	100.00	KONEX			N	N	N	N		N	5580	-170	5	-2.96	189720	34	3.62	5580	5580	5580	6610	4890	5750	5580.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1508	-53.14	7.36	12	0.00	-105.00	758.00	6840	20230307	-18.42	4745	20221228	17.60	6840	-18.42	20230307	4950	12.73	20230102	6840	-18.42	20230307	4745	17.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20231215	130836	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20231215	120837	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20231215	110833	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20231215	100837	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20231215	090841	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	6490	6120	5790	5420	5090	5955	5255	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20231214	160834	57	100.00	KONEX			N	N	N	N		N	5750	30	2	0.52	5298090	939	7223.08	6160	6160	5460	6570	4870	5720	5642.27	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20231214	150903	57	100.00	KONEX			N	N	N	N		N	5750	30	2	0.52	5298090	939	7223.08	6160	6160	5460	6570	4870	5720	5642.27	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20231214	140839	57	100.00	KONEX			N	N	N	N		N	5750	30	2	0.52	3659800	639	4915.38	6160	6160	5460	6570	4870	5720	5727.39	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20231214	130900	57	100.00	KONEX			N	N	N	N		N	5990	270	2	4.72	2007300	337	2592.31	6160	6160	5940	6570	4870	5720	5956.38	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20231214	120913	57	100.00	KONEX			N	N	N	N		N	5990	270	2	4.72	2007300	337	2592.31	6160	6160	5940	6570	4870	5720	5956.38	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20231214	110846	57	100.00	KONEX			N	N	N	N		N	5990	270	2	4.72	2007300	337	2592.31	6160	6160	5940	6570	4870	5720	5956.38	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20231214	100827	57	100.00	KONEX			N	N	N	N		N	5990	270	2	4.72	2007300	337	2592.31	6160	6160	5940	6570	4870	5720	5956.38	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20231214	090807	57	100.00	KONEX			N	N	N	N		N	6160	440	2	7.69	6160	1	7.69	6160	6160	6160	6570	4870	5720	6160.00	0.00	0	0	5746	5732	5726	5712	5706	5730	5710	135	850	500	3880	10	1	27025220	1665	-58.67	8.13	12	0.00	-105.00	758.00	6840	20230307	-9.94	4745	20221228	29.82	6840	-9.94	20230307	4950	24.44	20230102	6840	-9.94	20230307	4745	29.82	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20231213	160832	57	100.00	KONEX			N	N	N	N		N	5720	-20	5	-0.35	74480	13	23.64	5740	5740	5720	6600	4880	5740	5729.23	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1546	-54.48	7.55	12	0.00	-105.00	758.00	6840	20230307	-16.37	4745	20221228	20.55	6840	-16.37	20230307	4950	15.56	20230102	6840	-16.37	20230307	4745	20.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20231213	150850	57	100.00	KONEX			N	N	N	N		N	5720	-20	5	-0.35	74480	13	23.64	5740	5740	5720	6600	4880	5740	5729.23	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1546	-54.48	7.55	12	0.00	-105.00	758.00	6840	20230307	-16.37	4745	20221228	20.55	6840	-16.37	20230307	4950	15.56	20230102	6840	-16.37	20230307	4745	20.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20231213	140848	57	100.00	KONEX			N	N	N	N		N	5720	-20	5	-0.35	74480	13	23.64	5740	5740	5720	6600	4880	5740	5729.23	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1546	-54.48	7.55	12	0.00	-105.00	758.00	6840	20230307	-16.37	4745	20221228	20.55	6840	-16.37	20230307	4950	15.56	20230102	6840	-16.37	20230307	4745	20.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20231213	130852	57	100.00	KONEX			N	N	N	N		N	5720	-20	5	-0.35	74480	13	23.64	5740	5740	5720	6600	4880	5740	5729.23	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1546	-54.48	7.55	12	0.00	-105.00	758.00	6840	20230307	-16.37	4745	20221228	20.55	6840	-16.37	20230307	4950	15.56	20230102	6840	-16.37	20230307	4745	20.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20231213	120848	57	100.00	KONEX			N	N	N	N		N	5730	-10	5	-0.17	63040	11	20.00	5740	5740	5730	6600	4880	5740	5730.91	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1549	-54.57	7.56	12	0.00	-105.00	758.00	6840	20230307	-16.23	4745	20221228	20.76	6840	-16.23	20230307	4950	15.76	20230102	6840	-16.23	20230307	4745	20.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20231213	110850	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	5740	1	1.82	5740	5740	5740	6600	4880	5740	5740.00	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20231213	100855	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20231213	090842	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	5753	5746	5743	5736	5733	5745	5735	135	860	500	3900	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20231212	160814	57	100.00	KONEX			N	N	N	N		N	5740	-10	5	-0.17	315740	55	4.97	5750	5750	5740	6610	4890	5750	5740.73	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20231212	150821	57	100.00	KONEX			N	N	N	N		N	5740	-10	5	-0.17	310000	54	4.88	5750	5750	5740	6610	4890	5750	5740.74	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20231212	140737	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	23000	4	0.36	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20231212	130741	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	23000	4	0.36	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20231212	120732	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	23000	4	0.36	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20231212	110744	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	23000	4	0.36	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20231212	100814	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	23000	4	0.36	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20231212	090813	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	5750	1	0.09	5750	5750	5750	6610	4890	5750	5750.00	0.00	0	0	5950	5850	5750	5650	5550	5800	5600	135	860	500	3910	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20231211	160817	57	100.00	KONEX			N	N	N	N		N	5750	250	2	4.55	6368500	1106	259.02	5850	5850	5650	6320	4680	5500	5758.14	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20231211	150814	57	100.00	KONEX			N	N	N	N		N	5750	250	2	4.55	6368500	1106	259.02	5850	5850	5650	6320	4680	5500	5758.14	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20231211	140814	57	100.00	KONEX			N	N	N	N		N	5750	250	2	4.55	6368500	1106	259.02	5850	5850	5650	6320	4680	5500	5758.14	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20231211	130814	57	100.00	KONEX			N	N	N	N		N	5800	300	2	5.45	6081000	1056	247.31	5850	5850	5650	6320	4680	5500	5758.52	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20231211	120814	57	100.00	KONEX			N	N	N	N		N	5650	150	2	2.73	17150	3	0.70	5850	5850	5650	6320	4680	5500	5716.67	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1527	-53.81	7.45	12	0.00	-105.00	758.00	6840	20230307	-17.40	4745	20221228	19.07	6840	-17.40	20230307	4950	14.14	20230102	6840	-17.40	20230307	4745	19.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20231211	110811	57	100.00	KONEX			N	N	N	N		N	5850	350	2	6.36	5850	1	0.23	5850	5850	5850	6320	4680	5500	5850.00	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20231211	100809	57	100.00	KONEX			N	N	N	N		N	5850	350	2	6.36	5850	1	0.23	5850	5850	5850	6320	4680	5500	5850.00	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20231211	090810	57	100.00	KONEX			N	N	N	N		N	5850	350	2	6.36	5850	1	0.23	5850	5850	5850	6320	4680	5500	5850.00	0.00	0	0	5760	5630	5460	5330	5160	5545	5245	135	820	500	3740	10	1	27025220	1581	-55.71	7.72	12	0.00	-105.00	758.00	6840	20230307	-14.47	4745	20221228	23.29	6840	-14.47	20230307	4950	18.18	20230102	6840	-14.47	20230307	4745	23.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20231208	160801	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	2329580	427	4.25	5590	5590	5290	6320	4680	5500	5455.69	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20231208	150804	57	100.00	KONEX			N	N	N	N		N	5460	-40	5	-0.73	2324080	426	4.24	5590	5590	5290	6320	4680	5500	5455.59	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1476	-52.00	7.20	12	0.00	-105.00	758.00	6840	20230307	-20.18	4745	20221228	15.07	6840	-20.18	20230307	4950	10.30	20230102	6840	-20.18	20230307	4745	15.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20231208	140803	57	100.00	KONEX			N	N	N	N		N	5410	-90	5	-1.64	632630	116	1.15	5590	5590	5290	6320	4680	5500	5453.71	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1462	-51.52	7.14	12	0.00	-105.00	758.00	6840	20230307	-20.91	4745	20221228	14.01	6840	-20.91	20230307	4950	9.29	20230102	6840	-20.91	20230307	4745	14.01	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20231208	130802	57	100.00	KONEX			N	N	N	N		N	5460	-40	5	-0.73	217730	40	0.40	5590	5590	5290	6320	4680	5500	5443.25	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1476	-52.00	7.20	12	0.00	-105.00	758.00	6840	20230307	-20.18	4745	20221228	15.07	6840	-20.18	20230307	4950	10.30	20230102	6840	-20.18	20230307	4745	15.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20231208	120759	57	100.00	KONEX			N	N	N	N		N	5430	-70	5	-1.27	16310	3	0.03	5590	5590	5290	6320	4680	5500	5436.67	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1467	-51.71	7.16	12	0.00	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20231208	110756	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	0.01	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20231208	100805	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	0.01	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1511	-53.24	7.37	12	0.00	-105.00	758.00	6840	20230307	-18.27	4745	20221228	17.81	6840	-18.27	20230307	4950	12.93	20230102	6840	-18.27	20230307	4745	17.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20231208	090754	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5986	5742	5496	5252	5006	5620	5130	135	820	500	3740	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20231207	160759	57	100.00	KONEX			N	N	N	N		N	5500	40	2	0.73	55317810	10058	441.72	5740	5740	5250	6270	4650	5460	5479.48	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1486	-52.38	7.26	12	0.04	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20231207	150801	57	100.00	KONEX			N	N	N	N		N	5500	40	2	0.73	317810	58	2.55	5740	5740	5250	6270	4650	5460	5479.48	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20231207	140755	57	100.00	KONEX			N	N	N	N		N	5480	20	2	0.37	180690	33	1.45	5740	5740	5250	6270	4650	5460	5475.45	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1481	-52.19	7.23	12	0.00	-105.00	758.00	6840	20230307	-19.88	4745	20221228	15.49	6840	-19.88	20230307	4950	10.71	20230102	6840	-19.88	20230307	4745	15.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20231207	130755	57	100.00	KONEX			N	N	N	N		N	5470	10	2	0.18	169820	31	1.36	5740	5740	5250	6270	4650	5460	5478.06	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1478	-52.10	7.22	12	0.00	-105.00	758.00	6840	20230307	-20.03	4745	20221228	15.28	6840	-20.03	20230307	4950	10.51	20230102	6840	-20.03	20230307	4745	15.28	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20231207	120758	57	100.00	KONEX			N	N	N	N		N	5360	-100	5	-1.83	137250	25	1.10	5740	5740	5250	6270	4650	5460	5490.00	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1449	-51.05	7.07	12	0.00	-105.00	758.00	6840	20230307	-21.64	4745	20221228	12.96	6840	-21.64	20230307	4950	8.28	20230102	6840	-21.64	20230307	4745	12.96	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20231207	110752	57	100.00	KONEX			N	N	N	N		N	5600	140	2	2.56	37590	7	0.31	5740	5740	5250	6270	4650	5460	5370.00	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1513	-53.33	7.39	12	0.00	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20231207	100750	57	100.00	KONEX			N	N	N	N		N	5740	280	2	5.13	5740	1	0.04	5740	5740	5740	6270	4650	5460	5740.00	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20231207	090758	57	100.00	KONEX			N	N	N	N		N	5740	280	2	5.13	5740	1	0.04	5740	5740	5740	6270	4650	5460	5740.00	0.00	0	0	6220	5840	5520	5140	4820	5680	4980	135	810	500	3710	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20231206	160746	57	100.00	KONEX			N	N	N	N		N	5460	40	2	0.74	12444460	2277	345.52	5900	5900	5200	6230	4610	5420	5465.29	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1476	-52.00	7.20	12	0.01	-105.00	758.00	6840	20230307	-20.18	4745	20221228	15.07	6840	-20.18	20230307	4950	10.30	20230102	6840	-20.18	20230307	4745	15.07	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20231206	150800	57	100.00	KONEX			N	N	N	N		N	5390	-30	5	-0.55	3982060	727	110.32	5900	5900	5200	6230	4610	5420	5477.39	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1457	-51.33	7.11	12	0.00	-105.00	758.00	6840	20230307	-21.20	4745	20221228	13.59	6840	-21.20	20230307	4950	8.89	20230102	6840	-21.20	20230307	4745	13.59	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20231206	140757	57	100.00	KONEX			N	N	N	N		N	5430	10	2	0.18	2770340	504	76.48	5900	5900	5200	6230	4610	5420	5496.71	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1467	-51.71	7.16	12	0.00	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20231206	130749	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	940730	172	26.10	5900	5900	5200	6230	4610	5420	5469.36	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1459	-51.43	7.12	12	0.00	-105.00	758.00	6840	20230307	-21.05	4745	20221228	13.80	6840	-21.05	20230307	4950	9.09	20230102	6840	-21.05	20230307	4745	13.80	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20231206	120746	57	100.00	KONEX			N	N	N	N		N	5340	-80	5	-1.48	59830	11	1.67	5900	5900	5200	6230	4610	5420	5439.09	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1443	-50.86	7.04	12	0.00	-105.00	758.00	6840	20230307	-21.93	4745	20221228	12.54	6840	-21.93	20230307	4950	7.88	20230102	6840	-21.93	20230307	4745	12.54	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20231206	110759	57	100.00	KONEX			N	N	N	N		N	5550	130	2	2.40	54490	10	1.52	5900	5900	5200	6230	4610	5420	5449.00	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1500	-52.86	7.32	12	0.00	-105.00	758.00	6840	20230307	-18.86	4745	20221228	16.97	6840	-18.86	20230307	4950	12.12	20230102	6840	-18.86	20230307	4745	16.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20231206	100749	57	100.00	KONEX			N	N	N	N		N	5780	360	2	6.64	43620	8	1.21	5900	5900	5200	6230	4610	5420	5452.50	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20231206	090752	57	100.00	KONEX			N	N	N	N		N	5900	480	2	8.86	5900	1	0.15	5900	5900	5900	6230	4610	5420	5900.00	0.00	0	0	5980	5700	5520	5240	5060	5840	5380	135	810	500	3680	10	1	27025220	1594	-56.19	7.78	12	0.00	-105.00	758.00	6840	20230307	-13.74	4745	20221228	24.34	6840	-13.74	20230307	4950	19.19	20230102	6840	-13.74	20230307	4745	24.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20231205	160755	57	100.00	KONEX			N	N	N	N		N	5420	10	2	0.18	3534180	659	1013.85	5390	5800	5340	6220	4600	5410	5362.94	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20231205	150751	57	100.00	KONEX			N	N	N	N		N	5420	10	2	0.18	3534180	659	1013.85	5390	5800	5340	6220	4600	5410	5362.94	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20231205	140752	57	100.00	KONEX			N	N	N	N		N	5350	-60	5	-1.11	3528760	658	1012.31	5390	5800	5340	6220	4600	5410	5362.86	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1446	-50.95	7.06	12	0.00	-105.00	758.00	6840	20230307	-21.78	4745	20221228	12.75	6840	-21.78	20230307	4950	8.08	20230102	6840	-21.78	20230307	4745	12.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20231205	130748	57	100.00	KONEX			N	N	N	N		N	5350	-60	5	-1.11	3517980	656	1009.23	5390	5800	5340	6220	4600	5410	5362.77	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1446	-50.95	7.06	12	0.00	-105.00	758.00	6840	20230307	-21.78	4745	20221228	12.75	6840	-21.78	20230307	4950	8.08	20230102	6840	-21.78	20230307	4745	12.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20231205	120746	57	100.00	KONEX			N	N	N	N		N	5450	40	2	0.74	3196980	596	916.92	5390	5800	5340	6220	4600	5410	5364.06	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1473	-51.90	7.19	12	0.00	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20231205	110746	57	100.00	KONEX			N	N	N	N		N	5350	-60	5	-1.11	3186080	594	913.85	5390	5800	5340	6220	4600	5410	5363.77	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1446	-50.95	7.06	12	0.00	-105.00	758.00	6840	20230307	-21.78	4745	20221228	12.75	6840	-21.78	20230307	4950	8.08	20230102	6840	-21.78	20230307	4745	12.75	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20231205	100750	57	100.00	KONEX			N	N	N	N		N	5450	40	2	0.74	2929280	546	840.00	5390	5800	5340	6220	4600	5410	5364.98	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1473	-51.90	7.19	12	0.00	-105.00	758.00	6840	20230307	-20.32	4745	20221228	14.86	6840	-20.32	20230307	4950	10.10	20230102	6840	-20.32	20230307	4745	14.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20231205	090744	57	100.00	KONEX			N	N	N	N		N	5380	-30	5	-0.55	16150	3	4.62	5390	5390	5380	6220	4600	5410	5383.33	0.00	0	0	5530	5470	5380	5320	5230	5425	5275	135	810	500	3670	10	1	27025220	1454	-51.24	7.10	12	0.00	-105.00	758.00	6840	20230307	-21.35	4745	20221228	13.38	6840	-21.35	20230307	4950	8.69	20230102	6840	-21.35	20230307	4745	13.38	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20231204	160742	57	100.00	KONEX			N	N	N	N		N	5410	80	2	1.50	351710	65	2.80	5440	5440	5290	6120	4540	5330	5410.92	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1462	-51.52	7.14	12	0.00	-105.00	758.00	6840	20230307	-20.91	4745	20221228	14.01	6840	-20.91	20230307	4950	9.29	20230102	6840	-20.91	20230307	4745	14.01	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20231204	150746	57	100.00	KONEX			N	N	N	N		N	5420	90	2	1.69	75920	14	0.60	5440	5440	5420	6120	4540	5330	5422.86	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20231204	140740	57	100.00	KONEX			N	N	N	N		N	5420	90	2	1.69	75920	14	0.60	5440	5440	5420	6120	4540	5330	5422.86	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20231204	130739	57	100.00	KONEX			N	N	N	N		N	5420	90	2	1.69	75920	14	0.60	5440	5440	5420	6120	4540	5330	5422.86	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20231204	120740	57	100.00	KONEX			N	N	N	N		N	5420	90	2	1.69	21720	4	0.17	5440	5440	5420	6120	4540	5330	5430.00	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1465	-51.62	7.15	12	0.00	-105.00	758.00	6840	20230307	-20.76	4745	20221228	14.23	6840	-20.76	20230307	4950	9.49	20230102	6840	-20.76	20230307	4745	14.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20231204	110742	57	100.00	KONEX			N	N	N	N		N	5430	100	2	1.88	16300	3	0.13	5440	5440	5430	6120	4540	5330	5433.33	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1467	-51.71	7.16	12	0.00	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20231204	100741	57	100.00	KONEX			N	N	N	N		N	5440	110	2	2.06	5440	1	0.04	5440	5440	5440	6120	4540	5330	5440.00	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1470	-51.81	7.18	12	0.00	-105.00	758.00	6840	20230307	-20.47	4745	20221228	14.65	6840	-20.47	20230307	4950	9.90	20230102	6840	-20.47	20230307	4745	14.65	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20231204	090740	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5583	5456	5373	5246	5163	5415	5205	135	790	500	3620	10	1	27025220	1440	-50.76	7.03	12	0.00	-105.00	758.00	6840	20230307	-22.08	4745	20221228	12.33	6840	-22.08	20230307	4950	7.68	20230102	6840	-22.08	20230307	4745	12.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20231201	160740	57	100.00	KONEX			N	N	N	N		N	5330	30	2	0.57	12544930	2318	436.53	5430	5500	5290	6090	4510	5300	5411.96	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1440	-50.76	7.03	12	0.01	-105.00	758.00	6840	20230307	-22.08	4745	20221228	12.33	6840	-22.08	20230307	4950	7.68	20230102	6840	-22.08	20230307	4745	12.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20231201	150738	57	100.00	KONEX			N	N	N	N		N	5330	30	2	0.57	12011930	2218	417.70	5430	5500	5290	6090	4510	5300	5415.66	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1440	-50.76	7.03	12	0.01	-105.00	758.00	6840	20230307	-22.08	4745	20221228	12.33	6840	-22.08	20230307	4950	7.68	20230102	6840	-22.08	20230307	4745	12.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20231201	140739	57	100.00	KONEX			N	N	N	N		N	5330	30	2	0.57	8803100	1616	304.33	5430	5500	5290	6090	4510	5300	5447.46	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1440	-50.76	7.03	12	0.01	-105.00	758.00	6840	20230307	-22.08	4745	20221228	12.33	6840	-22.08	20230307	4950	7.68	20230102	6840	-22.08	20230307	4745	12.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20231201	130740	57	100.00	KONEX			N	N	N	N		N	5500	200	2	3.77	6685940	1231	231.83	5430	5500	5290	6090	4510	5300	5431.31	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20231201	120746	57	100.00	KONEX			N	N	N	N		N	5500	200	2	3.77	6685940	1231	231.83	5430	5500	5290	6090	4510	5300	5431.31	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20231201	110741	57	100.00	KONEX			N	N	N	N		N	5500	200	2	3.77	6680440	1230	231.64	5430	5500	5290	6090	4510	5300	5431.25	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1486	-52.38	7.26	12	0.00	-105.00	758.00	6840	20230307	-19.59	4745	20221228	15.91	6840	-19.59	20230307	4950	11.11	20230102	6840	-19.59	20230307	4745	15.91	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20231201	100746	57	100.00	KONEX			N	N	N	N		N	5410	110	2	2.08	167730	31	5.84	5430	5430	5410	6090	4510	5300	5410.65	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1462	-51.52	7.14	12	0.00	-105.00	758.00	6840	20230307	-20.91	4745	20221228	14.01	6840	-20.91	20230307	4950	9.29	20230102	6840	-20.91	20230307	4745	14.01	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
161	20231201	090738	57	100.00	KONEX			N	N	N	N		N	5430	130	2	2.45	5430	1	0.19	5430	5430	5430	6090	4510	5300	5430.00	0.00	0	0	5540	5420	5360	5240	5180	5390	5210	135	790	500	3600	10	1	27025220	1467	-51.71	7.16	12	0.00	-105.00	758.00	6840	20230307	-20.61	4745	20221228	14.44	6840	-20.61	20230307	4950	9.70	20230102	6840	-20.61	20230307	4745	14.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N