KissMeData/448780/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	161430	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20231229	151417	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20231229	141415	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20231229	131416	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20231229	121420	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20231229	111314	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20231229	101328	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20231229	091327	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20231228	161314	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20231228	151324	57	100.00	KONEX			N	N	N	N		N	2230	-130	5	-5.51	6023485	2731	113.46	2350	2350	2200	2710	2010	2360	2205.60	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.34	0.77	12	0.10	76.00	2889.00	5770	20221223	-61.35	1900	20231130	17.37	5600	-60.18	20230103	1900	17.37	20231130	5600	-60.18	20230103	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20231228	141318	57	100.00	KONEX			N	N	N	N		N	2240	-120	5	-5.08	5460465	2479	102.99	2350	2350	2200	2710	2010	2360	2202.69	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.47	0.78	12	0.09	76.00	2889.00	5770	20221223	-61.18	1900	20231130	17.89	5600	-60.00	20230103	1900	17.89	20231130	5600	-60.00	20230103	1900	17.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20231228	131328	57	100.00	KONEX			N	N	N	N		N	2245	-115	5	-4.87	2576545	1169	48.57	2350	2350	2200	2710	2010	2360	2204.06	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.54	0.78	12	0.04	76.00	2889.00	5770	20221223	-61.09	1900	20231130	18.16	5600	-59.91	20230103	1900	18.16	20231130	5600	-59.91	20230103	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20231228	121316	57	100.00	KONEX			N	N	N	N		N	2250	-110	5	-4.66	2486745	1129	46.90	2350	2350	2200	2710	2010	2360	2202.61	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	60	29.61	0.78	12	0.04	76.00	2889.00	5770	20221223	-61.01	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	5600	-59.82	20230103	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20231228	111321	57	100.00	KONEX			N	N	N	N		N	2260	-100	5	-4.24	2482245	1127	46.82	2350	2350	2200	2710	2010	2360	2202.52	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	61	29.74	0.78	12	0.04	76.00	2889.00	5770	20221223	-60.83	1900	20231130	18.95	5600	-59.64	20230103	1900	18.95	20231130	5600	-59.64	20230103	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20231228	101315	57	100.00	KONEX			N	N	N	N		N	2280	-80	5	-3.39	2473325	1123	46.66	2350	2350	2200	2710	2010	2360	2202.43	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	61	30.00	0.79	12	0.04	76.00	2889.00	5770	20221223	-60.49	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	5600	-59.29	20230103	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20231228	091333	57	100.00	KONEX			N	N	N	N		N	2200	-160	5	-6.78	2468700	1121	46.57	2350	2350	2200	2710	2010	2360	2202.23	0.00	0	0	2470	2415	2330	2275	2190	2372	2232	13	350	500	1410	5	1	2677680	59	28.95	0.76	12	0.04	76.00	2889.00	5770	20221223	-61.87	1900	20231130	15.79	5600	-60.71	20230103	1900	15.79	20231130	5600	-60.71	20230103	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20231227	161300	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	5448600	2407	182.49	2385	2385	2245	2710	2010	2360	2263.65	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	63	31.05	0.82	12	0.09	76.00	2889.00	7700	20221222	-69.35	1900	20231130	24.21	5600	-57.86	20230103	1900	24.21	20231130	5600	-57.86	20221227	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20231227	151319	57	100.00	KONEX			N	N	N	N		N	2250	-110	5	-4.66	3366360	1484	112.51	2385	2385	2250	2710	2010	2360	2268.44	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	60	29.61	0.78	12	0.06	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	5600	-59.82	20221227	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20231227	141311	57	100.00	KONEX			N	N	N	N		N	2275	-85	5	-3.60	1153600	503	38.13	2385	2385	2250	2710	2010	2360	2293.44	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	61	29.93	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.45	1900	20231130	19.74	5600	-59.38	20230103	1900	19.74	20231130	5600	-59.38	20221227	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20231227	131303	57	100.00	KONEX			N	N	N	N		N	2275	-85	5	-3.60	1112650	485	36.77	2385	2385	2250	2710	2010	2360	2294.12	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	61	29.93	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.45	1900	20231130	19.74	5600	-59.38	20230103	1900	19.74	20231130	5600	-59.38	20221227	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20231227	121303	57	100.00	KONEX			N	N	N	N		N	2290	-70	5	-2.97	1110375	484	36.69	2385	2385	2250	2710	2010	2360	2294.16	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	61	30.13	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	5600	-59.11	20221227	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20231227	111315	57	100.00	KONEX			N	N	N	N		N	2290	-70	5	-2.97	1105715	482	36.54	2385	2385	2250	2710	2010	2360	2294.01	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	61	30.13	0.79	12	0.02	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	5600	-59.11	20221227	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20231227	101313	57	100.00	KONEX			N	N	N	N		N	2295	-65	5	-2.75	65915	29	2.20	2385	2385	2250	2710	2010	2360	2272.93	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.19	1900	20231130	20.79	5600	-59.02	20230103	1900	20.79	20231130	5600	-59.02	20221227	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20231227	091316	57	100.00	KONEX			N	N	N	N		N	2385	25	2	1.06	2385	1	0.08	2385	2385	2385	2710	2010	2360	2385.00	0.00	0	0	2520	2440	2315	2235	2110	2377	2172	13	350	500	1410	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	7700	20221222	-69.03	1900	20231130	25.53	5600	-57.41	20230103	1900	25.53	20231130	5600	-57.41	20221227	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20231226	161314	57	100.00	KONEX			N	N	N	N		N	2360	-20	5	-0.84	2944845	1319	65950.00	2395	2395	2190	2735	2025	2380	2232.63	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.05	0.82	12	0.05	76.00	2889.00	7700	20221222	-69.35	1900	20231130	24.21	5600	-57.86	20230103	1900	24.21	20231130	5600	-57.86	20221227	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20231226	151313	57	100.00	KONEX			N	N	N	N		N	2360	-20	5	-0.84	2944845	1319	65950.00	2395	2395	2190	2735	2025	2380	2232.63	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.05	0.82	12	0.05	76.00	2889.00	7700	20221222	-69.35	1900	20231130	24.21	5600	-57.86	20230103	1900	24.21	20231130	5600	-57.86	20221227	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20231226	141317	57	100.00	KONEX			N	N	N	N		N	2360	-20	5	-0.84	2944845	1319	65950.00	2395	2395	2190	2735	2025	2380	2232.63	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.05	0.82	12	0.05	76.00	2889.00	7700	20221222	-69.35	1900	20231130	24.21	5600	-57.86	20230103	1900	24.21	20231130	5600	-57.86	20221227	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20231226	131315	57	100.00	KONEX			N	N	N	N		N	2365	-15	5	-0.63	1996585	888	44400.00	2395	2395	2200	2735	2025	2380	2248.41	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.12	0.82	12	0.03	76.00	2889.00	7700	20221222	-69.29	1900	20231130	24.47	5600	-57.77	20230103	1900	24.47	20231130	5600	-57.77	20221227	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20231226	121314	57	100.00	KONEX			N	N	N	N		N	2365	-15	5	-0.63	1996585	888	44400.00	2395	2395	2200	2735	2025	2380	2248.41	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.12	0.82	12	0.03	76.00	2889.00	7700	20221222	-69.29	1900	20231130	24.47	5600	-57.77	20230103	1900	24.47	20231130	5600	-57.77	20221227	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20231226	111320	57	100.00	KONEX			N	N	N	N		N	2365	-15	5	-0.63	1534220	687	34350.00	2395	2395	2200	2735	2025	2380	2233.22	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	63	31.12	0.82	12	0.03	76.00	2889.00	7700	20221222	-69.29	1900	20231130	24.47	5600	-57.77	20230103	1900	24.47	20231130	5600	-57.77	20221227	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20231226	101312	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	1297720	587	29350.00	2395	2395	2200	2735	2025	2380	2210.77	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.02	76.00	2889.00	7700	20221222	-69.16	1900	20231130	25.00	5600	-57.59	20230103	1900	25.00	20231130	5600	-57.59	20221227	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20231226	091313	57	100.00	KONEX			N	N	N	N		N	2395	15	2	0.63	2395	1	50.00	2395	2395	2395	2735	2025	2380	2395.00	0.00	0	0	2386	2382	2381	2377	2376	2382	2377	13	355	500	1420	5	1	2677680	64	31.51	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.90	1900	20231130	26.05	5600	-57.23	20230103	1900	26.05	20231130	5600	-57.23	20221227	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20231222	161253	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20231222	151249	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20231222	141249	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20231222	131248	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20231222	121249	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20231222	111246	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20231222	101243	57	100.00	KONEX			N	N	N	N		N	2380	80	2	3.48	4765	2	0.25	2385	2385	2380	2645	1955	2300	2382.50	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20231222	091248	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	2385	1	0.12	2385	2385	2385	2645	1955	2300	2385.00	0.00	0	0	2523	2411	2278	2166	2033	2345	2100	13	345	500	1380	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	7700	20221222	-69.03	1900	20231130	25.53	5600	-57.41	20230103	1900	25.53	20231130	7700	-69.03	20221222	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20231221	161238	57	100.00	KONEX			N	N	N	N		N	2300	25	2	1.10	1756955	812	47.76	2390	2390	2145	2615	1935	2275	2163.74	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.03	76.00	2889.00	7700	20221222	-70.13	1900	20231130	21.05	5600	-58.93	20230103	1900	21.05	20231130	7700	-70.13	20221222	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20231221	151244	57	100.00	KONEX			N	N	N	N		N	2300	25	2	1.10	1756955	812	47.76	2390	2390	2145	2615	1935	2275	2163.74	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.03	76.00	2889.00	7700	20221222	-70.13	1900	20231130	21.05	5600	-58.93	20230103	1900	21.05	20231130	7700	-70.13	20221222	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20231221	141240	57	100.00	KONEX			N	N	N	N		N	2330	55	2	2.42	1750355	809	47.59	2390	2390	2145	2615	1935	2275	2163.60	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	62	30.66	0.81	12	0.03	76.00	2889.00	7700	20221222	-69.74	1900	20231130	22.63	5600	-58.39	20230103	1900	22.63	20231130	7700	-69.74	20221222	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20231221	131236	57	100.00	KONEX			N	N	N	N		N	2330	55	2	2.42	1750355	809	47.59	2390	2390	2145	2615	1935	2275	2163.60	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	62	30.66	0.81	12	0.03	76.00	2889.00	7700	20221222	-69.74	1900	20231130	22.63	5600	-58.39	20230103	1900	22.63	20231130	7700	-69.74	20221222	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20231221	121245	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	4770	2	0.12	2390	2390	2380	2615	1935	2275	2385.00	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20231221	111245	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	4770	2	0.12	2390	2390	2380	2615	1935	2275	2385.00	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20231221	101240	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	4770	2	0.12	2390	2390	2380	2615	1935	2275	2385.00	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	7700	20221222	-69.09	1900	20231130	25.26	5600	-57.50	20230103	1900	25.26	20231130	7700	-69.09	20221222	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20231221	091241	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	0.06	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2405	2340	2280	2215	2155	2372	2247	13	340	500	1360	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20231220	161245	57	100.00	KONEX			N	N	N	N		N	2275	55	2	2.48	3923605	1700	41.62	2220	2345	2220	2550	1890	2220	2308.00	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	61	29.93	0.79	12	0.06	76.00	2889.00	7700	20221222	-70.45	1900	20231130	19.74	5600	-59.38	20230103	1900	19.74	20231130	7700	-70.45	20221222	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20231220	151343	57	100.00	KONEX			N	N	N	N		N	2280	60	2	2.70	3916830	1697	41.54	2220	2345	2220	2550	1890	2220	2308.09	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	61	30.00	0.79	12	0.06	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20231220	141410	57	100.00	KONEX			N	N	N	N		N	2290	70	2	3.15	3914550	1696	41.52	2220	2345	2220	2550	1890	2220	2308.11	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	61	30.13	0.79	12	0.06	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20231220	131356	57	100.00	KONEX			N	N	N	N		N	2310	90	2	4.05	3909970	1694	41.47	2220	2345	2220	2550	1890	2220	2308.13	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	62	30.39	0.80	12	0.06	76.00	2889.00	7700	20221222	-70.00	1900	20231130	21.58	5600	-58.75	20230103	1900	21.58	20231130	7700	-70.00	20221222	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20231220	121237	57	100.00	KONEX			N	N	N	N		N	2310	90	2	4.05	3909970	1694	41.47	2220	2345	2220	2550	1890	2220	2308.13	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	62	30.39	0.80	12	0.06	76.00	2889.00	7700	20221222	-70.00	1900	20231130	21.58	5600	-58.75	20230103	1900	21.58	20231130	7700	-70.00	20221222	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20231220	111241	57	100.00	KONEX			N	N	N	N		N	2325	105	2	4.73	3907660	1693	41.44	2220	2345	2220	2550	1890	2220	2308.13	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	62	30.59	0.80	12	0.06	76.00	2889.00	7700	20221222	-69.81	1900	20231130	22.37	5600	-58.48	20230103	1900	22.37	20231130	7700	-69.81	20221222	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20231220	101243	57	100.00	KONEX			N	N	N	N		N	2320	100	2	4.50	428805	193	4.72	2220	2345	2220	2550	1890	2220	2221.79	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	62	30.53	0.80	12	0.01	76.00	2889.00	7700	20221222	-69.87	1900	20231130	22.11	5600	-58.57	20230103	1900	22.11	20231130	7700	-69.87	20221222	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20231220	091239	57	100.00	KONEX			N	N	N	N		N	2345	125	2	5.63	424145	191	4.68	2220	2345	2220	2550	1890	2220	2220.65	0.00	0	0	2473	2346	2248	2121	2023	2297	2072	13	330	500	1330	5	1	2677680	63	30.86	0.81	12	0.01	76.00	2889.00	7700	20221222	-69.55	1900	20231130	23.42	5600	-58.12	20230103	1900	23.42	20231130	7700	-69.55	20221222	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20231219	161238	57	100.00	KONEX			N	N	N	N		N	2220	-70	5	-3.06	8912810	4085	10.12	2375	2375	2150	2630	1950	2290	2181.84	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	59	29.21	0.77	12	0.15	76.00	2889.00	7700	20221222	-71.17	1900	20231130	16.84	5600	-60.36	20230103	1900	16.84	20231130	7700	-71.17	20221222	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20231219	151242	57	100.00	KONEX			N	N	N	N		N	2210	-80	5	-3.49	8691355	3985	9.87	2375	2375	2150	2630	1950	2290	2181.02	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	59	29.08	0.76	12	0.15	76.00	2889.00	7700	20221222	-71.30	1900	20231130	16.32	5600	-60.54	20230103	1900	16.32	20231130	7700	-71.30	20221222	1900	16.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20231219	141237	57	100.00	KONEX			N	N	N	N		N	2215	-75	5	-3.28	7201275	3308	8.19	2375	2375	2150	2630	1950	2290	2176.93	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	59	29.14	0.77	12	0.12	76.00	2889.00	7700	20221222	-71.23	1900	20231130	16.58	5600	-60.45	20230103	1900	16.58	20231130	7700	-71.23	20221222	1900	16.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20231219	131244	57	100.00	KONEX			N	N	N	N		N	2220	-70	5	-3.06	7199060	3307	8.19	2375	2375	2150	2630	1950	2290	2176.92	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	59	29.21	0.77	12	0.12	76.00	2889.00	7700	20221222	-71.17	1900	20231130	16.84	5600	-60.36	20230103	1900	16.84	20231130	7700	-71.17	20221222	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20231219	121246	57	100.00	KONEX			N	N	N	N		N	2220	-70	5	-3.06	7199060	3307	8.19	2375	2375	2150	2630	1950	2290	2176.92	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	59	29.21	0.77	12	0.12	76.00	2889.00	7700	20221222	-71.17	1900	20231130	16.84	5600	-60.36	20230103	1900	16.84	20231130	7700	-71.17	20221222	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20231219	111240	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	45795	20	0.05	2375	2375	2285	2630	1950	2290	2289.75	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.32	1900	20231130	20.26	5600	-59.20	20230103	1900	20.26	20231130	7700	-70.32	20221222	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20231219	101237	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	4665	2	0.00	2375	2375	2290	2630	1950	2290	2332.50	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20231219	091236	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	4665	2	0.00	2375	2375	2290	2630	1950	2290	2332.50	0.00	0	0	2560	2425	2285	2150	2010	2355	2080	13	340	500	1370	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20231218	161234	57	100.00	KONEX			N	N	N	N		N	2290	-60	5	-2.55	89606055	40367	1205.34	2420	2420	2145	2700	2000	2350	2219.78	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	61	30.13	0.79	12	1.51	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20231218	151237	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	84808590	38235	1141.68	2420	2420	2145	2700	2000	2350	2218.09	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	60	29.61	0.78	12	1.43	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20231218	141240	57	100.00	KONEX			N	N	N	N		N	2260	-90	5	-3.83	84781520	38223	1141.33	2420	2420	2145	2700	2000	2350	2218.08	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	61	29.74	0.78	12	1.43	76.00	2889.00	7700	20221222	-70.65	1900	20231130	18.95	5600	-59.64	20230103	1900	18.95	20231130	7700	-70.65	20221222	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20231218	131229	57	100.00	KONEX			N	N	N	N		N	2325	-25	5	-1.06	70940525	31987	955.12	2420	2420	2145	2700	2000	2350	2217.79	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	62	30.59	0.80	12	1.19	76.00	2889.00	7700	20221222	-69.81	1900	20231130	22.37	5600	-58.48	20230103	1900	22.37	20231130	7700	-69.81	20221222	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20231218	121227	57	100.00	KONEX			N	N	N	N		N	2310	-40	5	-1.70	55541375	25143	750.76	2420	2420	2145	2700	2000	2350	2209.02	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	62	30.39	0.80	12	0.94	76.00	2889.00	7700	20221222	-70.00	1900	20231130	21.58	5600	-58.75	20230103	1900	21.58	20231130	7700	-70.00	20221222	1900	21.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20231218	111228	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	29953525	13609	406.36	2420	2420	2200	2700	2000	2350	2201.01	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	63	30.92	0.81	12	0.51	76.00	2889.00	7700	20221222	-69.48	1900	20231130	23.68	5600	-58.04	20230103	1900	23.68	20231130	7700	-69.48	20221222	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20231218	101226	57	100.00	KONEX			N	N	N	N		N	2390	40	2	1.70	15947890	7245	216.33	2420	2420	2200	2700	2000	2350	2201.23	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	64	31.45	0.83	12	0.27	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20231218	091224	57	100.00	KONEX			N	N	N	N		N	2420	70	2	2.98	16940	7	0.21	2420	2420	2420	2700	2000	2350	2420.00	0.00	0	0	2540	2445	2305	2210	2070	2375	2140	13	350	500	1410	5	1	2677680	65	31.84	0.84	12	0.00	76.00	2889.00	7700	20221222	-68.57	1900	20231130	27.37	5600	-56.79	20230103	1900	27.37	20231130	7700	-68.57	20221222	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20231215	161228	57	100.00	KONEX			N	N	N	N		N	2350	50	2	2.17	7295140	3349	48.41	2400	2400	2165	2645	1955	2300	2178.30	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	63	30.92	0.81	12	0.13	76.00	2889.00	7700	20221222	-69.48	1900	20231130	23.68	5600	-58.04	20230103	1900	23.68	20231130	7700	-69.48	20221222	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20231215	151232	57	100.00	KONEX			N	N	N	N		N	2350	50	2	2.17	7295140	3349	48.41	2400	2400	2165	2645	1955	2300	2178.30	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	63	30.92	0.81	12	0.13	76.00	2889.00	7700	20221222	-69.48	1900	20231130	23.68	5600	-58.04	20230103	1900	23.68	20231130	7700	-69.48	20221222	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20231215	141230	57	100.00	KONEX			N	N	N	N		N	2165	-135	5	-5.87	5419700	2483	35.89	2400	2400	2165	2645	1955	2300	2182.72	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	58	28.49	0.75	12	0.09	76.00	2889.00	7700	20221222	-71.88	1900	20231130	13.95	5600	-61.34	20230103	1900	13.95	20231130	7700	-71.88	20221222	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20231215	131225	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	4800	2	0.03	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.83	1900	20231130	26.32	5600	-57.14	20230103	1900	26.32	20231130	7700	-68.83	20221222	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20231215	121225	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	4800	2	0.03	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.83	1900	20231130	26.32	5600	-57.14	20230103	1900	26.32	20231130	7700	-68.83	20221222	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20231215	111219	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	4800	2	0.03	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.83	1900	20231130	26.32	5600	-57.14	20230103	1900	26.32	20231130	7700	-68.83	20221222	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20231215	101225	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	4800	2	0.03	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.83	1900	20231130	26.32	5600	-57.14	20230103	1900	26.32	20231130	7700	-68.83	20221222	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20231215	091229	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	2400	1	0.01	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2470	2385	2305	2220	2140	2345	2180	13	345	500	1380	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.83	1900	20231130	26.32	5600	-57.14	20230103	1900	26.32	20231130	7700	-68.83	20221222	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20231214	161221	57	100.00	KONEX			N	N	N	N		N	2300	45	2	2.00	15593470	6918	46.34	2390	2390	2225	2590	1920	2255	2254.04	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	62	30.26	0.80	12	0.26	76.00	2889.00	7700	20221222	-70.13	1900	20231130	21.05	5600	-58.93	20230103	1900	21.05	20231130	7700	-70.13	20221222	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20231214	151300	57	100.00	KONEX			N	N	N	N		N	2370	115	2	5.10	15547535	6898	46.21	2390	2390	2225	2590	1920	2255	2253.92	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	63	31.18	0.82	12	0.26	76.00	2889.00	7700	20221222	-69.22	1900	20231130	24.74	5600	-57.68	20230103	1900	24.74	20231130	7700	-69.22	20221222	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20231214	141230	57	100.00	KONEX			N	N	N	N		N	2370	115	2	5.10	15547535	6898	46.21	2390	2390	2225	2590	1920	2255	2253.92	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	63	31.18	0.82	12	0.26	76.00	2889.00	7700	20221222	-69.22	1900	20231130	24.74	5600	-57.68	20230103	1900	24.74	20231130	7700	-69.22	20221222	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20231214	131258	57	100.00	KONEX			N	N	N	N		N	2370	115	2	5.10	14599540	6472	43.35	2390	2390	2255	2590	1920	2255	2255.80	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	63	31.18	0.82	12	0.24	76.00	2889.00	7700	20221222	-69.22	1900	20231130	24.74	5600	-57.68	20230103	1900	24.74	20231130	7700	-69.22	20221222	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20231214	121323	57	100.00	KONEX			N	N	N	N		N	2390	135	2	5.99	3164190	1403	9.40	2390	2390	2255	2590	1920	2255	2255.30	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	64	31.45	0.83	12	0.05	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20231214	111257	57	100.00	KONEX			N	N	N	N		N	2390	135	2	5.99	3164190	1403	9.40	2390	2390	2255	2590	1920	2255	2255.30	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	64	31.45	0.83	12	0.05	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20231214	101208	57	100.00	KONEX			N	N	N	N		N	2390	135	2	5.99	3164190	1403	9.40	2390	2390	2255	2590	1920	2255	2255.30	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	64	31.45	0.83	12	0.05	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20231214	091148	57	100.00	KONEX			N	N	N	N		N	2390	135	2	5.99	4780	2	0.01	2390	2390	2390	2590	1920	2255	2390.00	0.00	0	0	2385	2320	2285	2220	2185	2302	2202	13	335	500	1350	5	1	2677680	64	31.45	0.83	12	0.00	76.00	2889.00	7700	20221222	-68.96	1900	20231130	25.79	5600	-57.32	20230103	1900	25.79	20231130	7700	-68.96	20221222	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20231213	161214	57	100.00	KONEX			N	N	N	N		N	2255	5	2	0.22	33831395	14929	93306.25	2285	2350	2250	2585	1915	2250	2266.15	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	60	29.67	0.78	12	0.56	76.00	2889.00	7700	20221222	-70.71	1900	20231130	18.68	5600	-59.73	20230103	1900	18.68	20231130	7700	-70.71	20221222	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20231213	151241	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	33820120	14924	93275.00	2285	2350	2250	2585	1915	2250	2266.16	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	62	30.26	0.80	12	0.56	76.00	2889.00	7700	20221222	-70.13	1900	20231130	21.05	5600	-58.93	20230103	1900	21.05	20231130	7700	-70.13	20221222	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20231213	141239	57	100.00	KONEX			N	N	N	N		N	2340	90	2	4.00	33815565	14922	93262.50	2285	2350	2250	2585	1915	2250	2266.16	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	63	30.79	0.81	12	0.56	76.00	2889.00	7700	20221222	-69.61	1900	20231130	23.16	5600	-58.21	20230103	1900	23.16	20231130	7700	-69.61	20221222	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20231213	131243	57	100.00	KONEX			N	N	N	N		N	2340	90	2	4.00	26386685	11621	72631.25	2285	2350	2250	2585	1915	2250	2270.60	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	63	30.79	0.81	12	0.43	76.00	2889.00	7700	20221222	-69.61	1900	20231130	23.16	5600	-58.21	20230103	1900	23.16	20231130	7700	-69.61	20221222	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20231213	121239	57	100.00	KONEX			N	N	N	N		N	2340	90	2	4.00	26386685	11621	72631.25	2285	2350	2250	2585	1915	2250	2270.60	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	63	30.79	0.81	12	0.43	76.00	2889.00	7700	20221222	-69.61	1900	20231130	23.16	5600	-58.21	20230103	1900	23.16	20231130	7700	-69.61	20221222	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20231213	111245	57	100.00	KONEX			N	N	N	N		N	2340	90	2	4.00	26386685	11621	72631.25	2285	2350	2250	2585	1915	2250	2270.60	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	63	30.79	0.81	12	0.43	76.00	2889.00	7700	20221222	-69.61	1900	20231130	23.16	5600	-58.21	20230103	1900	23.16	20231130	7700	-69.61	20221222	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20231213	101251	57	100.00	KONEX			N	N	N	N		N	2350	100	2	4.44	15483095	6775	42343.75	2285	2350	2250	2585	1915	2250	2285.33	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	63	30.92	0.81	12	0.25	76.00	2889.00	7700	20221222	-69.48	1900	20231130	23.68	5600	-58.04	20230103	1900	23.68	20231130	7700	-69.48	20221222	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20231213	091237	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	11431865	5003	31268.75	2285	2290	2285	2585	1915	2250	2285.00	0.00	0	0	2303	2276	2263	2236	2223	2270	2230	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.19	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20231212	161151	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	36320	16	3.28	2290	2290	2250	2585	1915	2250	2270.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20231212	151158	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	36320	16	3.28	2290	2290	2250	2585	1915	2250	2270.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20231212	141053	57	100.00	KONEX			N	N	N	N		N	2275	25	2	1.11	27320	12	2.46	2290	2290	2275	2585	1915	2250	2276.67	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	29.93	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.45	1900	20231130	19.74	5600	-59.38	20230103	1900	19.74	20231130	7700	-70.45	20221222	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20231212	131058	57	100.00	KONEX			N	N	N	N		N	2280	30	2	1.33	4570	2	0.41	2290	2290	2280	2585	1915	2250	2285.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20231212	121046	57	100.00	KONEX			N	N	N	N		N	2280	30	2	1.33	4570	2	0.41	2290	2290	2280	2585	1915	2250	2285.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20231212	111103	57	100.00	KONEX			N	N	N	N		N	2280	30	2	1.33	4570	2	0.41	2290	2290	2280	2585	1915	2250	2285.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20231212	101149	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	0.20	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20231212	091149	57	100.00	KONEX			N	N	N	N		N	2290	40	2	1.78	2290	1	0.20	2290	2290	2290	2585	1915	2250	2290.00	0.00	0	0	2290	2270	2230	2210	2170	2280	2220	13	335	500	1350	5	1	2677680	61	30.13	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.26	1900	20231130	20.53	5600	-59.11	20230103	1900	20.53	20231130	7700	-70.26	20221222	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20231211	161152	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1069065	488	40.91	2190	2250	2190	2515	1865	2190	2190.71	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20231211	151147	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1069065	488	40.91	2190	2250	2190	2515	1865	2190	2190.71	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20231211	141148	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1069065	488	40.91	2190	2250	2190	2515	1865	2190	2190.71	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20231211	131143	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1066815	487	40.82	2190	2250	2190	2515	1865	2190	2190.59	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20231211	121147	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1066815	487	40.82	2190	2250	2190	2515	1865	2190	2190.59	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20231211	111141	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	1066815	487	40.82	2190	2250	2190	2515	1865	2190	2190.59	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.02	76.00	2889.00	7700	20221222	-70.78	1900	20231130	18.42	5600	-59.82	20230103	1900	18.42	20231130	7700	-70.78	20221222	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20231211	101141	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	13140	6	0.50	2190	2190	2190	2515	1865	2190	2190.00	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.56	1900	20231130	15.26	5600	-60.89	20230103	1900	15.26	20231130	7700	-71.56	20221222	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20231211	091141	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2336	2262	2206	2132	2076	2235	2105	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.56	1900	20231130	15.26	5600	-60.89	20230103	1900	15.26	20231130	7700	-71.56	20221222	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20231208	161131	57	100.00	KONEX			N	N	N	N		N	2190	15	2	0.69	2583820	1193	232.10	2280	2280	2150	2500	1850	2175	2165.82	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.82	0.76	12	0.04	76.00	2889.00	7700	20221222	-71.56	1900	20231130	15.26	5600	-60.89	20230103	1900	15.26	20231130	7700	-71.56	20221222	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20231208	151134	57	100.00	KONEX			N	N	N	N		N	2190	15	2	0.69	2583820	1193	232.10	2280	2280	2150	2500	1850	2175	2165.82	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.82	0.76	12	0.04	76.00	2889.00	7700	20221222	-71.56	1900	20231130	15.26	5600	-60.89	20230103	1900	15.26	20231130	7700	-71.56	20221222	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20231208	141134	57	100.00	KONEX			N	N	N	N		N	2190	15	2	0.69	2583820	1193	232.10	2280	2280	2150	2500	1850	2175	2165.82	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.82	0.76	12	0.04	76.00	2889.00	7700	20221222	-71.56	1900	20231130	15.26	5600	-60.89	20230103	1900	15.26	20231130	7700	-71.56	20221222	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20231208	131131	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	358680	163	31.71	2280	2280	2200	2500	1850	2175	2200.49	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.95	0.76	12	0.01	76.00	2889.00	7700	20221222	-71.43	1900	20231130	15.79	5600	-60.71	20230103	1900	15.79	20231130	7700	-71.43	20221222	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20231208	121128	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	358680	163	31.71	2280	2280	2200	2500	1850	2175	2200.49	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.95	0.76	12	0.01	76.00	2889.00	7700	20221222	-71.43	1900	20231130	15.79	5600	-60.71	20230103	1900	15.79	20231130	7700	-71.43	20221222	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20231208	111123	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	358680	163	31.71	2280	2280	2200	2500	1850	2175	2200.49	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	59	28.95	0.76	12	0.01	76.00	2889.00	7700	20221222	-71.43	1900	20231130	15.79	5600	-60.71	20230103	1900	15.79	20231130	7700	-71.43	20221222	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20231208	101132	57	100.00	KONEX			N	N	N	N		N	2280	105	2	4.83	2280	1	0.19	2280	2280	2280	2500	1850	2175	2280.00	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20231208	091122	57	100.00	KONEX			N	N	N	N		N	2280	105	2	4.83	2280	1	0.19	2280	2280	2280	2500	1850	2175	2280.00	0.00	0	0	2231	2202	2151	2122	2071	2215	2135	13	325	500	1300	5	1	2677680	61	30.00	0.79	12	0.00	76.00	2889.00	7700	20221222	-70.39	1900	20231130	20.00	5600	-59.29	20230103	1900	20.00	20231130	7700	-70.39	20221222	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20231207	161122	57	100.00	KONEX			N	N	N	N		N	2175	85	2	4.07	1079710	514	19.16	2175	2180	2100	2400	1780	2090	2100.60	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.62	0.75	12	0.02	76.00	2889.00	7700	20221222	-71.75	1900	20231130	14.47	5600	-61.16	20230103	1900	14.47	20231130	7700	-71.75	20221222	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20231207	151124	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	724735	345	12.86	2175	2180	2100	2400	1780	2090	2100.68	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	56	27.63	0.73	12	0.01	76.00	2889.00	7700	20221222	-72.73	1900	20231130	10.53	5600	-62.50	20230103	1900	10.53	20231130	7700	-72.73	20221222	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20231207	141123	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	8635	4	0.15	2175	2180	2100	2400	1780	2090	2158.75	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	56	27.63	0.73	12	0.00	76.00	2889.00	7700	20221222	-72.73	1900	20231130	10.53	5600	-62.50	20230103	1900	10.53	20231130	7700	-72.73	20221222	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20231207	131121	57	100.00	KONEX			N	N	N	N		N	2180	90	2	4.31	6535	3	0.11	2175	2180	2175	2400	1780	2090	2178.33	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.69	1900	20231130	14.74	5600	-61.07	20230103	1900	14.74	20231130	7700	-71.69	20221222	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20231207	121122	57	100.00	KONEX			N	N	N	N		N	2180	90	2	4.31	6535	3	0.11	2175	2180	2175	2400	1780	2090	2178.33	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.69	1900	20231130	14.74	5600	-61.07	20230103	1900	14.74	20231130	7700	-71.69	20221222	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20231207	111106	57	100.00	KONEX			N	N	N	N		N	2180	90	2	4.31	6535	3	0.11	2175	2180	2175	2400	1780	2090	2178.33	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.69	1900	20231130	14.74	5600	-61.07	20230103	1900	14.74	20231130	7700	-71.69	20221222	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20231207	101116	57	100.00	KONEX			N	N	N	N		N	2180	90	2	4.31	6535	3	0.11	2175	2180	2175	2400	1780	2090	2178.33	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.69	1900	20231130	14.74	5600	-61.07	20230103	1900	14.74	20231130	7700	-71.69	20221222	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20231207	091121	57	100.00	KONEX			N	N	N	N		N	2180	90	2	4.31	4355	2	0.07	2175	2180	2175	2400	1780	2090	2177.50	0.00	0	0	2303	2196	2088	1981	1873	2142	1927	13	310	500	1250	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	7700	20221222	-71.69	1900	20231130	14.74	5600	-61.07	20230103	1900	14.74	20231130	7700	-71.69	20221222	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20231206	161109	57	100.00	KONEX			N	N	N	N		N	2090	92	2	4.60	5455000	2682	265.28	2195	2195	1980	2295	1699	1998	2033.93	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	56	27.50	0.72	12	0.10	76.00	2889.00	7700	20221222	-72.86	1900	20231130	10.00	5600	-62.68	20230103	1900	10.00	20231130	7700	-72.86	20221222	1900	10.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20231206	151127	57	100.00	KONEX			N	N	N	N		N	2060	62	2	3.10	4900830	2413	238.67	2195	2195	1980	2295	1699	1998	2031.01	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	55	27.11	0.71	12	0.09	76.00	2889.00	7700	20221222	-73.25	1900	20231130	8.42	5600	-63.21	20230103	1900	8.42	20231130	7700	-73.25	20221222	1900	8.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20231206	141123	57	100.00	KONEX			N	N	N	N		N	2050	52	2	2.60	1921365	939	92.88	2195	2195	1980	2295	1699	1998	2046.18	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	55	26.97	0.71	12	0.04	76.00	2889.00	7700	20221222	-73.38	1900	20231130	7.89	5600	-63.39	20230103	1900	7.89	20231130	7700	-73.38	20221222	1900	7.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20231206	131111	57	100.00	KONEX			N	N	N	N		N	2055	57	2	2.85	818435	382	37.78	2195	2195	2055	2295	1699	1998	2142.50	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	55	27.04	0.71	12	0.01	76.00	2889.00	7700	20221222	-73.31	1900	20231130	8.16	5600	-63.30	20230103	1900	8.16	20231130	7700	-73.31	20221222	1900	8.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20231206	121101	57	100.00	KONEX			N	N	N	N		N	2055	57	2	2.85	818435	382	37.78	2195	2195	2055	2295	1699	1998	2142.50	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	55	27.04	0.71	12	0.01	76.00	2889.00	7700	20221222	-73.31	1900	20231130	8.16	5600	-63.30	20230103	1900	8.16	20231130	7700	-73.31	20221222	1900	8.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20231206	111125	57	100.00	KONEX			N	N	N	N		N	2185	187	2	9.36	754730	351	34.72	2195	2195	2150	2295	1699	1998	2150.23	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	59	28.75	0.76	12	0.01	76.00	2889.00	7700	20221222	-71.62	1900	20231130	15.00	5600	-60.98	20230103	1900	15.00	20231130	7700	-71.62	20221222	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20231206	101114	57	100.00	KONEX			N	N	N	N		N	2195	197	2	9.86	2195	1	0.10	2195	2195	2195	2295	1699	1998	2195.00	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.49	1900	20231130	15.53	5600	-60.80	20230103	1900	15.53	20231130	7700	-71.49	20221222	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20231206	091116	57	100.00	KONEX			N	N	N	N		N	2195	197	2	9.86	2195	1	0.10	2195	2195	2195	2295	1699	1998	2195.00	0.00	0	0	2369	2183	2059	1873	1749	2121	1811	13	297	500	1190	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.49	1900	20231130	15.53	5600	-60.80	20230103	1900	15.53	20231130	7700	-71.49	20221222	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20231205	161117	57	100.00	KONEX			N	N	N	N		N	1998	9	2	0.45	1988715	1011	239.57	2245	2245	1935	2285	1691	1989	1967.08	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	1	1	2677680	54	26.29	0.69	12	0.04	76.00	2889.00	7700	20221222	-74.05	1900	20231130	5.16	5600	-64.32	20230103	1900	5.16	20231130	7700	-74.05	20221222	1900	5.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20231205	151115	57	100.00	KONEX			N	N	N	N		N	2040	51	2	2.56	1389315	711	168.48	2245	2245	1935	2285	1691	1989	1954.03	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	55	26.84	0.71	12	0.03	76.00	2889.00	7700	20221222	-73.51	1900	20231130	7.37	5600	-63.57	20230103	1900	7.37	20231130	7700	-73.51	20221222	1900	7.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20231205	141112	57	100.00	KONEX			N	N	N	N		N	2050	61	2	3.07	1120245	572	135.55	2245	2245	1935	2285	1691	1989	1958.47	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	55	26.97	0.71	12	0.02	76.00	2889.00	7700	20221222	-73.38	1900	20231130	7.89	5600	-63.39	20230103	1900	7.89	20231130	7700	-73.38	20221222	1900	7.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20231205	131108	57	100.00	KONEX			N	N	N	N		N	2050	61	2	3.07	1120245	572	135.55	2245	2245	1935	2285	1691	1989	1958.47	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	55	26.97	0.71	12	0.02	76.00	2889.00	7700	20221222	-73.38	1900	20231130	7.89	5600	-63.39	20230103	1900	7.89	20231130	7700	-73.38	20221222	1900	7.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20231205	121108	57	100.00	KONEX			N	N	N	N		N	2050	61	2	3.07	1120245	572	135.55	2245	2245	1935	2285	1691	1989	1958.47	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	55	26.97	0.71	12	0.02	76.00	2889.00	7700	20221222	-73.38	1900	20231130	7.89	5600	-63.39	20230103	1900	7.89	20231130	7700	-73.38	20221222	1900	7.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20231205	111105	57	100.00	KONEX			N	N	N	N		N	2195	206	2	10.36	111995	51	12.09	2245	2245	2195	2285	1691	1989	2195.98	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.49	1900	20231130	15.53	5600	-60.80	20230103	1900	15.53	20231130	7700	-71.49	20221222	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20231205	101109	57	100.00	KONEX			N	N	N	N		N	2195	206	2	10.36	111995	51	12.09	2245	2245	2195	2285	1691	1989	2195.98	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	7700	20221222	-71.49	1900	20231130	15.53	5600	-60.80	20230103	1900	15.53	20231130	7700	-71.49	20221222	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20231205	091105	57	100.00	KONEX			N	N	N	N		N	2245	256	2	12.87	2245	1	0.24	2245	2245	2245	2285	1691	1989	2245.00	0.00	0	0	2263	2126	2013	1876	1763	2069	1819	13	296	500	1190	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	7700	20221222	-70.84	1900	20231130	18.16	5600	-59.91	20230103	1900	18.16	20231130	7700	-70.84	20221222	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20231204	161103	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-10	5	-0.50	807482	422	21.26	2150	2150	1900	2295	1700	1999	1913.46	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	1	1	2677680	53	26.17	0.69	12	0.02	76.00	2889.00	7700	20221222	-74.17	1900	20231204	4.68	5600	-64.48	20230103	1900	4.68	20231204	7700	-74.17	20221222	1900	4.68	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20231204	151105	57	100.00	KONEX	신저가		N	N	N	N		N	1998	-1	5	-0.05	785603	411	20.71	2150	2150	1900	2295	1700	1999	1911.44	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	1	1	2677680	54	26.29	0.69	12	0.02	76.00	2889.00	7700	20221222	-74.05	1900	20231204	5.16	5600	-64.32	20230103	1900	5.16	20231204	7700	-74.05	20221222	1900	5.16	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20231204	141057	57	100.00	KONEX	신저가		N	N	N	N		N	1998	-1	5	-0.05	785603	411	20.71	2150	2150	1900	2295	1700	1999	1911.44	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	1	1	2677680	54	26.29	0.69	12	0.02	76.00	2889.00	7700	20221222	-74.05	1900	20231204	5.16	5600	-64.32	20230103	1900	5.16	20231204	7700	-74.05	20221222	1900	5.16	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20231204	131056	57	100.00	KONEX	신저가		N	N	N	N		N	1998	-1	5	-0.05	785603	411	20.71	2150	2150	1900	2295	1700	1999	1911.44	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	1	1	2677680	54	26.29	0.69	12	0.02	76.00	2889.00	7700	20221222	-74.05	1900	20231204	5.16	5600	-64.32	20230103	1900	5.16	20231204	7700	-74.05	20221222	1900	5.16	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20231204	121057	57	100.00	KONEX	신저가		N	N	N	N		N	2000	1	2	0.05	765623	401	20.20	2150	2150	1900	2295	1700	1999	1909.28	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	5	1	2677680	54	26.32	0.69	12	0.01	76.00	2889.00	7700	20221222	-74.03	1900	20231204	5.26	5600	-64.29	20230103	1900	5.26	20231204	7700	-74.03	20221222	1900	5.26	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20231204	111101	57	100.00	KONEX	신저가		N	N	N	N		N	2000	1	2	0.05	765623	401	20.20	2150	2150	1900	2295	1700	1999	1909.28	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	5	1	2677680	54	26.32	0.69	12	0.01	76.00	2889.00	7700	20221222	-74.03	1900	20231204	5.26	5600	-64.29	20230103	1900	5.26	20231204	7700	-74.03	20221222	1900	5.26	20231204	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20231204	101058	57	100.00	KONEX			N	N	N	N		N	2150	151	2	7.55	2150	1	0.05	2150	2150	2150	2295	1700	1999	2150.00	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	5	1	2677680	58	28.29	0.74	12	0.00	76.00	2889.00	7700	20221222	-72.08	1900	20231130	13.16	5600	-61.61	20230103	1900	13.16	20231130	7700	-72.08	20221222	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20231204	091057	57	100.00	KONEX			N	N	N	N		N	2150	151	2	7.55	2150	1	0.05	2150	2150	2150	2295	1700	1999	2150.00	0.00	0	0	2199	2098	1999	1898	1799	2049	1849	13	296	500	1190	5	1	2677680	58	28.29	0.74	12	0.00	76.00	2889.00	7700	20221222	-72.08	1900	20231130	13.16	5600	-61.61	20230103	1900	13.16	20231130	7700	-72.08	20221222	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20231201	161058	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-16	5	-0.79	3837195	1985	43.21	2100	2100	1900	2315	1715	2015	1933.10	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	1	1	2677680	54	26.30	0.69	12	0.07	76.00	2889.00	7700	20221222	-74.04	1900	20231201	5.21	5600	-64.30	20230103	1900	5.21	20231201	7700	-74.04	20221222	1900	5.21	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20231201	151055	57	100.00	KONEX	신저가		N	N	N	N		N	1999	-16	5	-0.79	3837195	1985	43.21	2100	2100	1900	2315	1715	2015	1933.10	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	1	1	2677680	54	26.30	0.69	12	0.07	76.00	2889.00	7700	20221222	-74.04	1900	20231201	5.21	5600	-64.30	20230103	1900	5.21	20231201	7700	-74.04	20221222	1900	5.21	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20231201	141054	57	100.00	KONEX	신저가		N	N	N	N		N	2040	25	2	1.24	3629408	1881	40.94	2100	2100	1900	2315	1715	2015	1929.51	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	5	1	2677680	55	26.84	0.71	12	0.07	76.00	2889.00	7700	20221222	-73.51	1900	20231201	7.37	5600	-63.57	20230103	1900	7.37	20231201	7700	-73.51	20221222	1900	7.37	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20231201	131058	57	100.00	KONEX	신저가		N	N	N	N		N	2040	25	2	1.24	3629408	1881	40.94	2100	2100	1900	2315	1715	2015	1929.51	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	5	1	2677680	55	26.84	0.71	12	0.07	76.00	2889.00	7700	20221222	-73.51	1900	20231201	7.37	5600	-63.57	20230103	1900	7.37	20231201	7700	-73.51	20221222	1900	7.37	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20231201	121104	57	100.00	KONEX	신저가		N	N	N	N		N	2040	25	2	1.24	3629408	1881	40.94	2100	2100	1900	2315	1715	2015	1929.51	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	5	1	2677680	55	26.84	0.71	12	0.07	76.00	2889.00	7700	20221222	-73.51	1900	20231201	7.37	5600	-63.57	20230103	1900	7.37	20231201	7700	-73.51	20221222	1900	7.37	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20231201	111057	57	100.00	KONEX	신저가		N	N	N	N		N	1930	-85	5	-4.22	2919028	1517	33.02	2100	2100	1900	2315	1715	2015	1924.21	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	1	1	2677680	52	25.39	0.67	12	0.06	76.00	2889.00	7700	20221222	-74.94	1900	20231201	1.58	5600	-65.54	20230103	1900	1.58	20231201	7700	-74.94	20221222	1900	1.58	20231201	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20231201	101106	57	100.00	KONEX			N	N	N	N		N	2090	75	2	3.72	45394	23	0.50	2100	2100	1912	2315	1715	2015	1973.65	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	5	1	2677680	56	27.50	0.72	12	0.00	76.00	2889.00	7700	20221222	-72.86	1900	20231130	10.00	5600	-62.68	20230103	1900	10.00	20231130	7700	-72.86	20221222	1900	10.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20231201	091053	57	100.00	KONEX			N	N	N	N		N	2100	85	2	4.22	2100	1	0.02	2100	2100	2100	2315	1715	2015	2100.00	0.00	0	0	2405	2210	2055	1860	1705	2132	1782	13	300	500	1200	5	1	2677680	56	27.63	0.73	12	0.00	76.00	2889.00	7700	20221222	-72.73	1900	20231130	10.53	5600	-62.50	20230103	1900	10.53	20231130	7700	-72.73	20221222	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N