KissMeData/258540/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	161144	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20231229	151129	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20231229	141128	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20231229	131130	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20231229	121132	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20231229	111040	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20231229	101052	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20231229	091050	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20231228	161039	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20231228	151048	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	3767650	6900	94.59	600	600	520	702	520	611	546.04	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.07	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20231228	141038	57	100.00	KONEX			N	N	N	N		N	590	-21	5	-3.44	3590950	6600	90.47	600	600	520	702	520	611	544.08	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.57	12	0.06	-250.00	-106.00	4000	20230102	-85.25	376	20231026	56.91	4000	-85.25	20230102	376	56.91	20231026	4000	-85.25	20230102	376	56.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20231228	131038	57	100.00	KONEX			N	N	N	N		N	570	-41	5	-6.71	3003219	5603	76.81	600	600	520	702	520	611	536.00	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	59	-2.28	-5.38	12	0.05	-250.00	-106.00	4000	20230102	-85.75	376	20231026	51.60	4000	-85.75	20230102	376	51.60	20231026	4000	-85.75	20230102	376	51.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20231228	121042	57	100.00	KONEX			N	N	N	N		N	590	-21	5	-3.44	2942780	5497	75.35	600	600	520	702	520	611	535.34	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.57	12	0.05	-250.00	-106.00	4000	20230102	-85.25	376	20231026	56.91	4000	-85.25	20230102	376	56.91	20231026	4000	-85.25	20230102	376	56.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20231228	111045	57	100.00	KONEX			N	N	N	N		N	590	-21	5	-3.44	2670200	5035	69.02	600	600	520	702	520	611	530.33	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.57	12	0.05	-250.00	-106.00	4000	20230102	-85.25	376	20231026	56.91	4000	-85.25	20230102	376	56.91	20231026	4000	-85.25	20230102	376	56.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20231228	101041	57	100.00	KONEX			N	N	N	N		N	589	-22	5	-3.60	2112352	4048	55.49	600	600	520	702	520	611	521.83	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.04	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20231228	091045	57	100.00	KONEX			N	N	N	N		N	611	0	3	0.00	0	0	0.00	0	0	0	702	520	611	0.00	0.00	0	0	727	669	621	563	515	645	539	52	91	500	360	1	1	10378119	63	-2.44	-5.76	12	0.00	-250.00	-106.00	4000	20230102	-84.72	376	20231026	62.50	4000	-84.72	20230102	376	62.50	20231026	4000	-84.72	20230102	376	62.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20231227	161029	57	100.00	KONEX			N	N	N	N		N	611	-63	5	-9.35	4192364	7295	1314.41	679	679	573	775	573	674	574.69	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	63	-2.44	-5.76	12	0.07	-250.00	-106.00	4000	20230102	-84.72	376	20231026	62.50	4000	-84.72	20230102	376	62.50	20231026	4000	-84.72	20230102	376	62.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20231227	151044	57	100.00	KONEX			N	N	N	N		N	611	-63	5	-9.35	4192364	7295	1314.41	679	679	573	775	573	674	574.69	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	63	-2.44	-5.76	12	0.07	-250.00	-106.00	4000	20230102	-84.72	376	20231026	62.50	4000	-84.72	20230102	376	62.50	20231026	4000	-84.72	20230102	376	62.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20231227	141040	57	100.00	KONEX			N	N	N	N		N	573	-101	4	-14.99	4048962	7045	1269.37	679	679	573	775	573	674	574.73	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	59	-2.29	-5.41	12	0.07	-250.00	-106.00	4000	20230102	-85.68	376	20231026	52.39	4000	-85.68	20230102	376	52.39	20231026	4000	-85.68	20230102	376	52.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20231227	131031	57	100.00	KONEX			N	N	N	N		N	628	-46	5	-6.82	2885646	5017	903.96	679	679	573	775	573	674	575.17	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	65	-2.51	-5.92	12	0.05	-250.00	-106.00	4000	20230102	-84.30	376	20231026	67.02	4000	-84.30	20230102	376	67.02	20231026	4000	-84.30	20230102	376	67.02	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20231227	121032	57	100.00	KONEX			N	N	N	N		N	679	5	2	0.74	2037	3	0.54	679	679	679	775	573	674	679.00	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	70	-2.72	-6.41	12	0.00	-250.00	-106.00	4000	20230102	-83.03	376	20231026	80.59	4000	-83.03	20230102	376	80.59	20231026	4000	-83.03	20230102	376	80.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20231227	111041	57	100.00	KONEX			N	N	N	N		N	679	5	2	0.74	2037	3	0.54	679	679	679	775	573	674	679.00	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	70	-2.72	-6.41	12	0.00	-250.00	-106.00	4000	20230102	-83.03	376	20231026	80.59	4000	-83.03	20230102	376	80.59	20231026	4000	-83.03	20230102	376	80.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20231227	101039	57	100.00	KONEX			N	N	N	N		N	679	5	2	0.74	2037	3	0.54	679	679	679	775	573	674	679.00	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	70	-2.72	-6.41	12	0.00	-250.00	-106.00	4000	20230102	-83.03	376	20231026	80.59	4000	-83.03	20230102	376	80.59	20231026	4000	-83.03	20230102	376	80.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20231227	091042	57	100.00	KONEX			N	N	N	N		N	679	5	2	0.74	2037	3	0.54	679	679	679	775	573	674	679.00	0.00	0	0	728	701	650	623	572	714	636	52	101	500	400	1	1	10378119	70	-2.72	-6.41	12	0.00	-250.00	-106.00	4000	20230102	-83.03	376	20231026	80.59	4000	-83.03	20230102	376	80.59	20231026	4000	-83.03	20230102	376	80.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20231226	161040	57	100.00	KONEX			N	N	N	N		N	674	75	2	12.52	346023	555	105.71	599	677	599	688	510	599	623.46	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	70	-2.70	-6.36	12	0.01	-250.00	-106.00	4000	20230102	-83.15	376	20231026	79.26	4000	-83.15	20230102	376	79.26	20231026	4000	-83.15	20230102	376	79.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20231226	151039	57	100.00	KONEX			N	N	N	N		N	674	75	2	12.52	346023	555	105.71	599	677	599	688	510	599	623.46	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	70	-2.70	-6.36	12	0.01	-250.00	-106.00	4000	20230102	-83.15	376	20231026	79.26	4000	-83.15	20230102	376	79.26	20231026	4000	-83.15	20230102	376	79.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20231226	141043	57	100.00	KONEX			N	N	N	N		N	674	75	2	12.52	346023	555	105.71	599	677	599	688	510	599	623.46	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	70	-2.70	-6.36	12	0.01	-250.00	-106.00	4000	20230102	-83.15	376	20231026	79.26	4000	-83.15	20230102	376	79.26	20231026	4000	-83.15	20230102	376	79.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20231226	131040	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	224026	374	71.24	599	599	599	688	510	599	599.00	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20231226	121039	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	224026	374	71.24	599	599	599	688	510	599	599.00	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20231226	111044	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	179700	300	57.14	599	599	599	688	510	599	599.00	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20231226	101038	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20231226	091041	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	649	624	611	586	573	617	579	52	89	500	350	1	1	10378119	62	-2.40	-5.65	12	0.00	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20231222	161024	57	100.00	KONEX			N	N	N	N		N	599	11	2	1.87	316780	525	20.16	636	636	598	676	500	588	603.39	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	62	-2.40	-5.65	12	0.01	-250.00	-106.00	4000	20230102	-85.03	376	20231026	59.31	4000	-85.03	20230102	376	59.31	20231026	4000	-85.03	20230102	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20231222	151022	57	100.00	KONEX			N	N	N	N		N	601	13	2	2.21	190993	315	12.10	636	636	601	676	500	588	606.33	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	62	-2.40	-5.67	12	0.00	-250.00	-106.00	4000	20230102	-84.97	376	20231026	59.84	4000	-84.97	20230102	376	59.84	20231026	4000	-84.97	20230102	376	59.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20231222	141020	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	123681	203	7.80	636	636	609	676	500	588	609.27	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	63	-2.44	-5.75	12	0.00	-250.00	-106.00	4000	20230102	-84.78	376	20231026	61.97	4000	-84.78	20230102	376	61.97	20231026	4000	-84.78	20230102	376	61.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20231222	131021	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	105411	173	6.64	636	636	609	676	500	588	609.31	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	63	-2.44	-5.75	12	0.00	-250.00	-106.00	4000	20230102	-84.78	376	20231026	61.97	4000	-84.78	20230102	376	61.97	20231026	4000	-84.78	20230102	376	61.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20231222	121020	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	98712	162	6.22	636	636	609	676	500	588	609.33	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	63	-2.44	-5.75	12	0.00	-250.00	-106.00	4000	20230102	-84.78	376	20231026	61.97	4000	-84.78	20230102	376	61.97	20231026	4000	-84.78	20230102	376	61.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20231222	111019	57	100.00	KONEX			N	N	N	N		N	636	48	2	8.16	1272	2	0.08	636	636	636	676	500	588	636.00	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	66	-2.54	-6.00	12	0.00	-250.00	-106.00	4000	20230102	-84.10	376	20231026	69.15	4000	-84.10	20230102	376	69.15	20231026	4000	-84.10	20230102	376	69.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20231222	101015	57	100.00	KONEX			N	N	N	N		N	636	48	2	8.16	1272	2	0.08	636	636	636	676	500	588	636.00	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	66	-2.54	-6.00	12	0.00	-250.00	-106.00	4000	20230102	-84.10	376	20231026	69.15	4000	-84.10	20230102	376	69.15	20231026	4000	-84.10	20230102	376	69.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20231222	091020	57	100.00	KONEX			N	N	N	N		N	636	48	2	8.16	1272	2	0.08	636	636	636	676	500	588	636.00	0.00	0	0	668	628	580	540	492	604	516	52	88	500	350	1	1	10378119	66	-2.54	-6.00	12	0.00	-250.00	-106.00	4000	20230102	-84.10	376	20231026	69.15	4000	-84.10	20230102	376	69.15	20231026	4000	-84.10	20230102	376	69.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20231221	161012	57	100.00	KONEX			N	N	N	N		N	588	-22	5	-3.61	1508138	2604	27.43	619	620	532	701	519	610	579.16	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	61	-2.35	-5.55	12	0.03	-250.00	-106.00	4000	20230102	-85.30	376	20231026	56.38	4000	-85.30	20230102	376	56.38	20231026	4000	-85.30	20230102	376	56.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20231221	151017	57	100.00	KONEX			N	N	N	N		N	588	-22	5	-3.61	1508138	2604	27.43	619	620	532	701	519	610	579.16	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	61	-2.35	-5.55	12	0.03	-250.00	-106.00	4000	20230102	-85.30	376	20231026	56.38	4000	-85.30	20230102	376	56.38	20231026	4000	-85.30	20230102	376	56.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20231221	141013	57	100.00	KONEX			N	N	N	N		N	589	-21	5	-3.44	1378778	2384	25.11	619	620	532	701	519	610	578.35	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	61	-2.36	-5.56	12	0.02	-250.00	-106.00	4000	20230102	-85.28	376	20231026	56.65	4000	-85.28	20230102	376	56.65	20231026	4000	-85.28	20230102	376	56.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20231221	131010	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	878128	1534	16.16	619	620	532	701	519	610	572.44	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	63	-2.44	-5.75	12	0.01	-250.00	-106.00	4000	20230102	-84.75	376	20231026	62.23	4000	-84.75	20230102	376	62.23	20231026	4000	-84.75	20230102	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20231221	121018	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	437210	706	7.44	619	620	610	701	519	610	619.28	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	63	-2.44	-5.75	12	0.01	-250.00	-106.00	4000	20230102	-84.75	376	20231026	62.23	4000	-84.75	20230102	376	62.23	20231026	4000	-84.75	20230102	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20231221	111018	57	100.00	KONEX			N	N	N	N		N	620	10	2	1.64	436600	705	7.43	619	620	619	701	519	610	619.29	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	64	-2.48	-5.85	12	0.01	-250.00	-106.00	4000	20230102	-84.50	376	20231026	64.89	4000	-84.50	20230102	376	64.89	20231026	4000	-84.50	20230102	376	64.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20231221	101012	57	100.00	KONEX			N	N	N	N		N	620	10	2	1.64	436600	705	7.43	619	620	619	701	519	610	619.29	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	64	-2.48	-5.85	12	0.01	-250.00	-106.00	4000	20230102	-84.50	376	20231026	64.89	4000	-84.50	20230102	376	64.89	20231026	4000	-84.50	20230102	376	64.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20231221	091014	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	742	676	634	568	526	655	547	52	91	500	360	1	1	10378119	63	-2.44	-5.75	12	0.00	-250.00	-106.00	4000	20230102	-84.75	376	20231026	62.23	4000	-84.75	20230102	376	62.23	20231026	4000	-84.75	20230102	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20231220	161017	57	100.00	KONEX			N	N	N	N		N	610	-85	5	-12.23	5801615	9494	162.10	700	700	592	799	591	695	611.08	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	63	-2.44	-5.75	12	0.09	-250.00	-106.00	4000	20230102	-84.75	376	20231026	62.23	4000	-84.75	20230102	376	62.23	20231026	4000	-84.75	20230102	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20231220	151106	57	100.00	KONEX			N	N	N	N		N	610	-85	5	-12.23	5801615	9494	162.10	700	700	592	799	591	695	611.08	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	63	-2.44	-5.75	12	0.09	-250.00	-106.00	4000	20230102	-84.75	376	20231026	62.23	4000	-84.75	20230102	376	62.23	20231026	4000	-84.75	20230102	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20231220	141126	57	100.00	KONEX			N	N	N	N		N	640	-55	5	-7.91	3223888	5216	89.06	700	700	605	799	591	695	618.08	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	66	-2.56	-6.04	12	0.05	-250.00	-106.00	4000	20230102	-84.00	376	20231026	70.21	4000	-84.00	20230102	376	70.21	20231026	4000	-84.00	20230102	376	70.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20231220	131115	57	100.00	KONEX			N	N	N	N		N	640	-55	5	-7.91	3223888	5216	89.06	700	700	605	799	591	695	618.08	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	66	-2.56	-6.04	12	0.05	-250.00	-106.00	4000	20230102	-84.00	376	20231026	70.21	4000	-84.00	20230102	376	70.21	20231026	4000	-84.00	20230102	376	70.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20231220	121012	57	100.00	KONEX			N	N	N	N		N	640	-55	5	-7.91	3223888	5216	89.06	700	700	605	799	591	695	618.08	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	66	-2.56	-6.04	12	0.05	-250.00	-106.00	4000	20230102	-84.00	376	20231026	70.21	4000	-84.00	20230102	376	70.21	20231026	4000	-84.00	20230102	376	70.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20231220	111014	57	100.00	KONEX			N	N	N	N		N	615	-80	5	-11.51	1088941	1714	29.26	700	700	606	799	591	695	635.32	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	64	-2.46	-5.80	12	0.02	-250.00	-106.00	4000	20230102	-84.62	376	20231026	63.56	4000	-84.62	20230102	376	63.56	20231026	4000	-84.62	20230102	376	63.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20231220	101016	57	100.00	KONEX			N	N	N	N		N	690	-5	5	-0.72	350400	502	8.57	700	700	690	799	591	695	698.01	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	72	-2.76	-6.51	12	0.00	-250.00	-106.00	4000	20230102	-82.75	376	20231026	83.51	4000	-82.75	20230102	376	83.51	20231026	4000	-82.75	20230102	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20231220	091012	57	100.00	KONEX			N	N	N	N		N	700	5	2	0.72	1400	2	0.03	700	700	700	799	591	695	700.00	0.00	0	0	845	770	685	610	525	727	567	52	104	500	410	1	1	10378119	73	-2.80	-6.60	12	0.00	-250.00	-106.00	4000	20230102	-82.50	376	20231026	86.17	4000	-82.50	20230102	376	86.17	20231026	4000	-82.50	20230102	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20231219	161012	57	100.00	KONEX			N	N	N	N		N	695	27	2	4.04	4145756	5857	132.39	699	760	600	768	568	668	707.83	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	72	-2.78	-6.56	12	0.06	-250.00	-106.00	4000	20230102	-82.62	376	20231026	84.84	4000	-82.62	20230102	376	84.84	20231026	4000	-82.62	20230102	376	84.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20231219	151016	57	100.00	KONEX			N	N	N	N		N	601	-67	5	-10.03	4023579	5662	127.98	699	760	600	768	568	668	710.63	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	62	-2.40	-5.67	12	0.05	-250.00	-106.00	4000	20230102	-84.97	376	20231026	59.84	4000	-84.97	20230102	376	59.84	20231026	4000	-84.97	20230102	376	59.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20231219	141010	57	100.00	KONEX			N	N	N	N		N	696	28	2	4.19	3805416	5299	119.78	699	760	600	768	568	668	718.14	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	72	-2.78	-6.57	12	0.05	-250.00	-106.00	4000	20230102	-82.60	376	20231026	85.11	4000	-82.60	20230102	376	85.11	20231026	4000	-82.60	20230102	376	85.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20231219	131016	57	100.00	KONEX			N	N	N	N		N	700	32	2	4.79	3420185	4661	105.36	699	760	696	768	568	668	733.79	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	73	-2.80	-6.60	12	0.04	-250.00	-106.00	4000	20230102	-82.50	376	20231026	86.17	4000	-82.50	20230102	376	86.17	20231026	4000	-82.50	20230102	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20231219	121019	57	100.00	KONEX			N	N	N	N		N	759	91	2	13.62	3366275	4584	103.62	699	760	696	768	568	668	734.35	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	79	-3.04	-7.16	12	0.04	-250.00	-106.00	4000	20230102	-81.03	376	20231026	101.86	4000	-81.03	20230102	376	101.86	20231026	4000	-81.03	20230102	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20231219	111015	57	100.00	KONEX			N	N	N	N		N	759	91	2	13.62	3366275	4584	103.62	699	760	696	768	568	668	734.35	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	79	-3.04	-7.16	12	0.04	-250.00	-106.00	4000	20230102	-81.03	376	20231026	101.86	4000	-81.03	20230102	376	101.86	20231026	4000	-81.03	20230102	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20231219	101013	57	100.00	KONEX			N	N	N	N		N	759	91	2	13.62	3360203	4576	103.44	699	760	696	768	568	668	734.31	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	79	-3.04	-7.16	12	0.04	-250.00	-106.00	4000	20230102	-81.03	376	20231026	101.86	4000	-81.03	20230102	376	101.86	20231026	4000	-81.03	20230102	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20231219	091009	57	100.00	KONEX			N	N	N	N		N	699	31	2	4.64	699	1	0.02	699	699	699	768	568	668	699.00	0.00	0	0	723	695	640	612	557	709	626	52	100	500	400	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	4000	20230102	-82.53	376	20231026	85.90	4000	-82.53	20230102	376	85.90	20231026	4000	-82.53	20230102	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20231218	161008	57	100.00	KONEX			N	N	N	N		N	668	83	2	14.19	2794147	4424	30.47	585	668	585	672	498	585	631.59	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	69	-2.67	-6.30	12	0.04	-250.00	-106.00	4000	20230102	-83.30	376	20231026	77.66	4000	-83.30	20230102	376	77.66	20231026	4000	-83.30	20230102	376	77.66	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20231218	151011	57	100.00	KONEX			N	N	N	N		N	642	57	2	9.74	2469807	3919	26.99	585	642	585	672	498	585	630.21	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	67	-2.57	-6.06	12	0.04	-250.00	-106.00	4000	20230102	-83.95	376	20231026	70.74	4000	-83.95	20230102	376	70.74	20231026	4000	-83.95	20230102	376	70.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20231218	141007	57	100.00	KONEX			N	N	N	N		N	635	50	2	8.55	349207	569	3.92	585	635	585	672	498	585	613.72	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	66	-2.54	-5.99	12	0.01	-250.00	-106.00	4000	20230102	-84.12	376	20231026	68.88	4000	-84.12	20230102	376	68.88	20231026	4000	-84.12	20230102	376	68.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20231218	131006	57	100.00	KONEX			N	N	N	N		N	629	44	2	7.52	329522	538	3.71	585	629	585	672	498	585	612.49	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	65	-2.52	-5.93	12	0.01	-250.00	-106.00	4000	20230102	-84.28	376	20231026	67.29	4000	-84.28	20230102	376	67.29	20231026	4000	-84.28	20230102	376	67.29	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20231218	121001	57	100.00	KONEX			N	N	N	N		N	629	44	2	7.52	329522	538	3.71	585	629	585	672	498	585	612.49	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	65	-2.52	-5.93	12	0.01	-250.00	-106.00	4000	20230102	-84.28	376	20231026	67.29	4000	-84.28	20230102	376	67.29	20231026	4000	-84.28	20230102	376	67.29	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20231218	111004	57	100.00	KONEX			N	N	N	N		N	619	34	2	5.81	92634	156	1.07	585	619	585	672	498	585	593.81	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	64	-2.48	-5.84	12	0.00	-250.00	-106.00	4000	20230102	-84.53	376	20231026	64.63	4000	-84.53	20230102	376	64.63	20231026	4000	-84.53	20230102	376	64.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20231218	101003	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	70350	120	0.83	585	600	585	672	498	585	586.25	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	62	-2.40	-5.66	12	0.00	-250.00	-106.00	4000	20230102	-85.00	376	20231026	59.57	4000	-85.00	20230102	376	59.57	20231026	4000	-85.00	20230102	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20231218	091000	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	70350	120	0.83	585	600	585	672	498	585	586.25	0.00	0	0	643	613	560	530	477	587	504	52	87	500	350	1	1	10378119	62	-2.40	-5.66	12	0.00	-250.00	-106.00	4000	20230102	-85.00	376	20231026	59.57	4000	-85.00	20230102	376	59.57	20231026	4000	-85.00	20230102	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20231215	161003	57	100.00	KONEX			N	N	N	N		N	585	-11	5	-1.85	7597412	14518	65.94	590	590	507	685	507	596	523.31	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	61	-2.34	-5.52	12	0.14	-250.00	-106.00	4000	20230102	-85.38	376	20231026	55.59	4000	-85.38	20230102	376	55.59	20231026	4000	-85.38	20230102	376	55.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20231215	151006	57	100.00	KONEX			N	N	N	N		N	588	-8	5	-1.34	7591552	14508	65.89	590	590	507	685	507	596	523.27	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	61	-2.35	-5.55	12	0.14	-250.00	-106.00	4000	20230102	-85.30	376	20231026	56.38	4000	-85.30	20230102	376	56.38	20231026	4000	-85.30	20230102	376	56.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20231215	141006	57	100.00	KONEX			N	N	N	N		N	587	-9	5	-1.51	6987068	13479	61.22	590	590	507	685	507	596	518.37	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	61	-2.35	-5.54	12	0.13	-250.00	-106.00	4000	20230102	-85.33	376	20231026	56.12	4000	-85.33	20230102	376	56.12	20231026	4000	-85.33	20230102	376	56.12	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20231215	131000	57	100.00	KONEX			N	N	N	N		N	560	-36	5	-6.04	6350012	12316	55.94	590	590	507	685	507	596	515.59	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	58	-2.24	-5.28	12	0.12	-250.00	-106.00	4000	20230102	-86.00	376	20231026	48.94	4000	-86.00	20230102	376	48.94	20231026	4000	-86.00	20230102	376	48.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20231215	121001	57	100.00	KONEX			N	N	N	N		N	560	-36	5	-6.04	6341052	12300	55.86	590	590	507	685	507	596	515.53	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	58	-2.24	-5.28	12	0.12	-250.00	-106.00	4000	20230102	-86.00	376	20231026	48.94	4000	-86.00	20230102	376	48.94	20231026	4000	-86.00	20230102	376	48.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20231215	110956	57	100.00	KONEX			N	N	N	N		N	560	-36	5	-6.04	6273292	12179	55.31	590	590	507	685	507	596	515.09	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	58	-2.24	-5.28	12	0.12	-250.00	-106.00	4000	20230102	-86.00	376	20231026	48.94	4000	-86.00	20230102	376	48.94	20231026	4000	-86.00	20230102	376	48.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20231215	101001	57	100.00	KONEX			N	N	N	N		N	560	-36	5	-6.04	5753052	11250	51.09	590	590	507	685	507	596	511.38	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	58	-2.24	-5.28	12	0.11	-250.00	-106.00	4000	20230102	-86.00	376	20231026	48.94	4000	-86.00	20230102	376	48.94	20231026	4000	-86.00	20230102	376	48.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20231215	091005	57	100.00	KONEX			N	N	N	N		N	520	-76	5	-12.75	484710	932	4.23	590	590	520	685	507	596	520.08	0.00	0	0	729	662	613	546	497	638	522	52	89	500	350	1	1	10378119	54	-2.08	-4.91	12	0.01	-250.00	-106.00	4000	20230102	-87.00	376	20231026	38.30	4000	-87.00	20230102	376	38.30	20231026	4000	-87.00	20230102	376	38.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20231214	160956	57	100.00	KONEX			N	N	N	N		N	596	-67	5	-10.11	12652350	22018	318.82	680	680	564	762	564	663	574.64	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	62	-2.38	-5.62	12	0.21	-250.00	-106.00	4000	20230102	-85.10	376	20231026	58.51	4000	-85.10	20230102	376	58.51	20231026	4000	-85.10	20230102	376	58.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20231214	151031	57	100.00	KONEX			N	N	N	N		N	597	-66	5	-9.95	12650561	22015	318.78	680	680	564	762	564	663	574.63	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	62	-2.39	-5.63	12	0.21	-250.00	-106.00	4000	20230102	-85.08	376	20231026	58.78	4000	-85.08	20230102	376	58.78	20231026	4000	-85.08	20230102	376	58.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20231214	140958	57	100.00	KONEX			N	N	N	N		N	620	-43	5	-6.49	12083832	21012	304.26	680	680	564	762	564	663	575.09	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	64	-2.48	-5.85	12	0.20	-250.00	-106.00	4000	20230102	-84.50	376	20231026	64.89	4000	-84.50	20230102	376	64.89	20231026	4000	-84.50	20230102	376	64.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20231214	131027	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	11460792	19916	288.39	680	680	564	762	564	663	575.46	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	69	-2.66	-6.26	12	0.19	-250.00	-106.00	4000	20230102	-83.40	376	20231026	76.60	4000	-83.40	20230102	376	76.60	20231026	4000	-83.40	20230102	376	76.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20231214	121044	57	100.00	KONEX			N	N	N	N		N	564	-99	4	-14.93	10601516	18439	267.00	680	680	564	762	564	663	574.95	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	59	-2.26	-5.32	12	0.18	-250.00	-106.00	4000	20230102	-85.90	376	20231026	50.00	4000	-85.90	20230102	376	50.00	20231026	4000	-85.90	20230102	376	50.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20231214	111017	57	100.00	KONEX			N	N	N	N		N	580	-83	5	-12.52	10459936	18188	263.37	680	680	564	762	564	663	575.10	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	60	-2.32	-5.47	12	0.18	-250.00	-106.00	4000	20230102	-85.50	376	20231026	54.26	4000	-85.50	20230102	376	54.26	20231026	4000	-85.50	20230102	376	54.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20231214	100948	57	100.00	KONEX			N	N	N	N		N	665	2	2	0.30	2922098	4878	70.63	680	680	564	762	564	663	599.04	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	69	-2.66	-6.27	12	0.05	-250.00	-106.00	4000	20230102	-83.38	376	20231026	76.86	4000	-83.38	20230102	376	76.86	20231026	4000	-83.38	20230102	376	76.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20231214	090928	57	100.00	KONEX			N	N	N	N		N	564	-99	4	-14.93	1124748	1992	28.84	680	680	564	762	564	663	564.63	0.00	0	0	805	733	698	626	591	716	609	52	99	500	390	1	1	10378119	59	-2.26	-5.32	12	0.02	-250.00	-106.00	4000	20230102	-85.90	376	20231026	50.00	4000	-85.90	20230102	376	50.00	20231026	4000	-85.90	20230102	376	50.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20231213	160954	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	4586385	6906	145.33	666	770	663	895	663	779	664.12	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.07	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20231213	151014	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	4583733	6902	145.24	666	770	663	895	663	779	664.12	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.07	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20231213	141014	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	3481827	5240	110.27	666	770	663	895	663	779	664.47	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.05	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20231213	131019	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	3081375	4636	97.56	666	770	663	895	663	779	664.66	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.04	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20231213	121013	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	1730181	2598	54.67	666	770	663	895	663	779	665.97	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.03	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20231213	111016	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	1423875	2136	44.95	666	770	663	895	663	779	666.61	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.02	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20231213	101022	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	1423875	2136	44.95	666	770	663	895	663	779	666.61	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.02	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20231213	091008	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	1025405	1536	32.32	666	770	663	895	663	779	667.58	0.00	0	0	869	824	752	707	635	846	729	52	116	500	460	1	1	10378119	69	-2.65	-6.25	12	0.01	-250.00	-106.00	4000	20230102	-83.42	376	20231026	76.33	4000	-83.42	20230102	376	76.33	20231026	4000	-83.42	20230102	376	76.33	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20231212	160934	57	100.00	KONEX			N	N	N	N		N	779	-21	5	-2.62	3301119	4752	133.48	760	797	680	920	680	800	694.68	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	81	-3.12	-7.35	12	0.05	-250.00	-106.00	4000	20230102	-80.53	376	20231026	107.18	4000	-80.53	20230102	376	107.18	20231026	4000	-80.53	20230102	376	107.18	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20231212	150941	57	100.00	KONEX			N	N	N	N		N	779	-21	5	-2.62	3301119	4752	133.48	760	797	680	920	680	800	694.68	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	81	-3.12	-7.35	12	0.05	-250.00	-106.00	4000	20230102	-80.53	376	20231026	107.18	4000	-80.53	20230102	376	107.18	20231026	4000	-80.53	20230102	376	107.18	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20231212	140848	57	100.00	KONEX			N	N	N	N		N	780	-20	5	-2.50	3194841	4596	129.10	760	797	680	920	680	800	695.14	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	81	-3.12	-7.36	12	0.04	-250.00	-106.00	4000	20230102	-80.50	376	20231026	107.45	4000	-80.50	20230102	376	107.45	20231026	4000	-80.50	20230102	376	107.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20231212	130853	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	3166861	4555	127.95	760	797	680	920	680	800	695.25	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	71	-2.72	-6.42	12	0.04	-250.00	-106.00	4000	20230102	-83.00	376	20231026	80.85	4000	-83.00	20230102	376	80.85	20231026	4000	-83.00	20230102	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20231212	120843	57	100.00	KONEX			N	N	N	N		N	788	-12	5	-1.50	2714231	3891	109.30	760	797	680	920	680	800	697.57	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	82	-3.15	-7.43	12	0.04	-250.00	-106.00	4000	20230102	-80.30	376	20231026	109.57	4000	-80.30	20230102	376	109.57	20231026	4000	-80.30	20230102	376	109.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20231212	110859	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	2478096	3562	100.06	760	797	680	920	680	800	695.70	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	82	-3.16	-7.45	12	0.03	-250.00	-106.00	4000	20230102	-80.25	376	20231026	110.11	4000	-80.25	20230102	376	110.11	20231026	4000	-80.25	20230102	376	110.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20231212	100933	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	2478096	3562	100.06	760	797	680	920	680	800	695.70	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	82	-3.16	-7.45	12	0.03	-250.00	-106.00	4000	20230102	-80.25	376	20231026	110.11	4000	-80.25	20230102	376	110.11	20231026	4000	-80.25	20230102	376	110.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20231212	090933	57	100.00	KONEX			N	N	N	N		N	789	-11	5	-1.38	2174520	3169	89.02	760	790	680	920	680	800	686.18	0.00	0	0	944	871	817	744	690	863	736	52	120	500	480	1	1	10378119	82	-3.16	-7.44	12	0.03	-250.00	-106.00	4000	20230102	-80.28	376	20231026	109.84	4000	-80.28	20230102	376	109.84	20231026	4000	-80.28	20230102	376	109.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20231211	160935	57	100.00	KONEX			N	N	N	N		N	800	-97	5	-10.81	2752593	3560	40.02	800	890	763	1031	763	897	773.20	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	83	-3.20	-7.55	12	0.03	-250.00	-106.00	4000	20230102	-80.00	376	20231026	112.77	4000	-80.00	20230102	376	112.77	20231026	4000	-80.00	20230102	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20231211	150933	57	100.00	KONEX			N	N	N	N		N	800	-97	5	-10.81	2752593	3560	40.02	800	890	763	1031	763	897	773.20	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	83	-3.20	-7.55	12	0.03	-250.00	-106.00	4000	20230102	-80.00	376	20231026	112.77	4000	-80.00	20230102	376	112.77	20231026	4000	-80.00	20230102	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20231211	140932	57	100.00	KONEX			N	N	N	N		N	800	-97	5	-10.81	2752593	3560	40.02	800	890	763	1031	763	897	773.20	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	83	-3.20	-7.55	12	0.03	-250.00	-106.00	4000	20230102	-80.00	376	20231026	112.77	4000	-80.00	20230102	376	112.77	20231026	4000	-80.00	20230102	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20231211	130932	57	100.00	KONEX			N	N	N	N		N	800	-97	5	-10.81	2752593	3560	40.02	800	890	763	1031	763	897	773.20	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	83	-3.20	-7.55	12	0.03	-250.00	-106.00	4000	20230102	-80.00	376	20231026	112.77	4000	-80.00	20230102	376	112.77	20231026	4000	-80.00	20230102	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20231211	120933	57	100.00	KONEX			N	N	N	N		N	830	-67	5	-7.47	2595573	3361	37.78	800	890	763	1031	763	897	772.26	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	86	-3.32	-7.83	12	0.03	-250.00	-106.00	4000	20230102	-79.25	376	20231026	120.74	4000	-79.25	20230102	376	120.74	20231026	4000	-79.25	20230102	376	120.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20231211	110928	57	100.00	KONEX			N	N	N	N		N	830	-67	5	-7.47	2595573	3361	37.78	800	890	763	1031	763	897	772.26	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	86	-3.32	-7.83	12	0.03	-250.00	-106.00	4000	20230102	-79.25	376	20231026	120.74	4000	-79.25	20230102	376	120.74	20231026	4000	-79.25	20230102	376	120.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20231211	100927	57	100.00	KONEX			N	N	N	N		N	763	-134	4	-14.94	2443743	3170	35.63	800	890	763	1031	763	897	770.90	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	79	-3.05	-7.20	12	0.03	-250.00	-106.00	4000	20230102	-80.93	376	20231026	102.93	4000	-80.93	20230102	376	102.93	20231026	4000	-80.93	20230102	376	102.93	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20231211	090927	57	100.00	KONEX			N	N	N	N		N	890	-7	5	-0.78	277420	361	4.06	800	890	763	1031	763	897	768.48	0.00	0	0	1015	956	841	782	667	898	724	52	134	500	530	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	376	20231026	136.70	4000	-77.75	20230102	376	136.70	20231026	4000	-77.75	20230102	376	136.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20231208	160918	57	100.00	KONEX			N	N	N	N		N	897	43	2	5.04	6497557	8896	561.26	900	900	726	982	726	854	730.39	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	93	-3.59	-8.46	12	0.09	-250.00	-106.00	4000	20230102	-77.57	376	20231026	138.56	4000	-77.57	20230102	376	138.56	20231026	4000	-77.57	20230102	376	138.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20231208	150922	57	100.00	KONEX			N	N	N	N		N	897	43	2	5.04	6497557	8896	561.26	900	900	726	982	726	854	730.39	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	93	-3.59	-8.46	12	0.09	-250.00	-106.00	4000	20230102	-77.57	376	20231026	138.56	4000	-77.57	20230102	376	138.56	20231026	4000	-77.57	20230102	376	138.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20231208	140920	57	100.00	KONEX			N	N	N	N		N	897	43	2	5.04	6112388	8368	527.95	900	900	726	982	726	854	730.45	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	93	-3.59	-8.46	12	0.08	-250.00	-106.00	4000	20230102	-77.57	376	20231026	138.56	4000	-77.57	20230102	376	138.56	20231026	4000	-77.57	20230102	376	138.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20231208	130918	57	100.00	KONEX			N	N	N	N		N	797	-57	5	-6.67	6095751	8348	526.69	900	900	726	982	726	854	730.20	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	83	-3.19	-7.52	12	0.08	-250.00	-106.00	4000	20230102	-80.08	376	20231026	111.97	4000	-80.08	20230102	376	111.97	20231026	4000	-80.08	20230102	376	111.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20231208	120916	57	100.00	KONEX			N	N	N	N		N	726	-128	4	-14.99	5032688	6892	434.83	900	900	726	982	726	854	730.22	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	75	-2.90	-6.85	12	0.07	-250.00	-106.00	4000	20230102	-81.85	376	20231026	93.09	4000	-81.85	20230102	376	93.09	20231026	4000	-81.85	20230102	376	93.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20231208	110912	57	100.00	KONEX			N	N	N	N		N	726	-128	4	-14.99	4335002	5931	374.20	900	900	726	982	726	854	730.91	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	75	-2.90	-6.85	12	0.06	-250.00	-106.00	4000	20230102	-81.85	376	20231026	93.09	4000	-81.85	20230102	376	93.09	20231026	4000	-81.85	20230102	376	93.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20231208	100921	57	100.00	KONEX			N	N	N	N		N	726	-128	4	-14.99	3127496	4268	269.27	900	900	726	982	726	854	732.78	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	75	-2.90	-6.85	12	0.04	-250.00	-106.00	4000	20230102	-81.85	376	20231026	93.09	4000	-81.85	20230102	376	93.09	20231026	4000	-81.85	20230102	376	93.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20231208	090911	57	100.00	KONEX			N	N	N	N		N	814	-40	5	-4.68	7412	9	0.57	900	900	814	982	726	854	823.56	0.00	0	0	1044	948	896	800	748	923	775	52	128	500	510	1	1	10378119	84	-3.26	-7.68	12	0.00	-250.00	-106.00	4000	20230102	-79.65	376	20231026	116.49	4000	-79.65	20230102	376	116.49	20231026	4000	-79.65	20230102	376	116.49	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20231207	160915	57	100.00	KONEX			N	N	N	N		N	854	-138	5	-13.91	1349883	1585	62.25	992	992	844	1140	844	992	851.66	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	89	-3.42	-8.06	12	0.02	-250.00	-106.00	4000	20230102	-78.65	376	20231026	127.13	4000	-78.65	20230102	376	127.13	20231026	4000	-78.65	20230102	376	127.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20231207	150917	57	100.00	KONEX			N	N	N	N		N	936	-56	5	-5.65	1339635	1573	61.78	992	992	844	1140	844	992	851.64	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	97	-3.74	-8.83	12	0.02	-250.00	-106.00	4000	20230102	-76.60	376	20231026	148.94	4000	-76.60	20230102	376	148.94	20231026	4000	-76.60	20230102	376	148.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20231207	140912	57	100.00	KONEX			N	N	N	N		N	936	-56	5	-5.65	1339635	1573	61.78	992	992	844	1140	844	992	851.64	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	97	-3.74	-8.83	12	0.02	-250.00	-106.00	4000	20230102	-76.60	376	20231026	148.94	4000	-76.60	20230102	376	148.94	20231026	4000	-76.60	20230102	376	148.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20231207	130910	57	100.00	KONEX			N	N	N	N		N	936	-56	5	-5.65	1162250	1363	53.53	992	992	844	1140	844	992	852.71	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	97	-3.74	-8.83	12	0.01	-250.00	-106.00	4000	20230102	-76.60	376	20231026	148.94	4000	-76.60	20230102	376	148.94	20231026	4000	-76.60	20230102	376	148.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20231207	120913	57	100.00	KONEX			N	N	N	N		N	845	-147	5	-14.82	1160376	1361	53.46	992	992	844	1140	844	992	852.59	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	88	-3.38	-7.97	12	0.01	-250.00	-106.00	4000	20230102	-78.88	376	20231026	124.73	4000	-78.88	20230102	376	124.73	20231026	4000	-78.88	20230102	376	124.73	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20231207	110907	57	100.00	KONEX			N	N	N	N		N	938	-54	5	-5.44	975730	1143	44.89	992	992	844	1140	844	992	853.66	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	97	-3.75	-8.85	12	0.01	-250.00	-106.00	4000	20230102	-76.55	376	20231026	149.47	4000	-76.55	20230102	376	149.47	20231026	4000	-76.55	20230102	376	149.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20231207	100905	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	968314	1135	44.58	992	992	845	1140	844	992	853.14	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	103	-3.97	-9.36	12	0.01	-250.00	-106.00	4000	20230102	-75.20	376	20231026	163.83	4000	-75.20	20230102	376	163.83	20231026	4000	-75.20	20230102	376	163.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20231207	090913	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	0	0	0.00	0	0	0	1140	844	992	0.00	0.00	0	0	1092	1041	943	892	794	993	844	52	148	500	590	1	1	10378119	103	-3.97	-9.36	12	0.00	-250.00	-106.00	4000	20230102	-75.20	376	20231026	163.83	4000	-75.20	20230102	376	163.83	20231026	4000	-75.20	20230102	376	163.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20231206	160903	57	100.00	KONEX			N	N	N	N		N	992	-1	5	-0.10	2263700	2546	38.27	994	994	845	1141	845	993	889.12	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	103	-3.97	-9.36	12	0.02	-250.00	-106.00	4000	20230102	-75.20	376	20231026	163.83	4000	-75.20	20230102	376	163.83	20231026	4000	-75.20	20230102	376	163.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20231206	150917	57	100.00	KONEX			N	N	N	N		N	926	-67	5	-6.75	1840128	2104	31.62	994	994	845	1141	845	993	874.59	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	96	-3.70	-8.74	12	0.02	-250.00	-106.00	4000	20230102	-76.85	376	20231026	146.28	4000	-76.85	20230102	376	146.28	20231026	4000	-76.85	20230102	376	146.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20231206	140913	57	100.00	KONEX			N	N	N	N		N	930	-63	5	-6.34	1598442	1843	27.70	994	994	845	1141	845	993	867.30	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	97	-3.72	-8.77	12	0.02	-250.00	-106.00	4000	20230102	-76.75	376	20231026	147.34	4000	-76.75	20230102	376	147.34	20231026	4000	-76.75	20230102	376	147.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20231206	130904	57	100.00	KONEX			N	N	N	N		N	930	-63	5	-6.34	1598442	1843	27.70	994	994	845	1141	845	993	867.30	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	97	-3.72	-8.77	12	0.02	-250.00	-106.00	4000	20230102	-76.75	376	20231026	147.34	4000	-76.75	20230102	376	147.34	20231026	4000	-76.75	20230102	376	147.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20231206	120902	57	100.00	KONEX			N	N	N	N		N	930	-63	5	-6.34	661345	742	11.15	994	994	845	1141	845	993	891.30	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	97	-3.72	-8.77	12	0.01	-250.00	-106.00	4000	20230102	-76.75	376	20231026	147.34	4000	-76.75	20230102	376	147.34	20231026	4000	-76.75	20230102	376	147.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20231206	110915	57	100.00	KONEX			N	N	N	N		N	930	-63	5	-6.34	427915	491	7.38	994	994	845	1141	845	993	871.52	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	97	-3.72	-8.77	12	0.00	-250.00	-106.00	4000	20230102	-76.75	376	20231026	147.34	4000	-76.75	20230102	376	147.34	20231026	4000	-76.75	20230102	376	147.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20231206	100904	57	100.00	KONEX			N	N	N	N		N	994	1	2	0.10	29820	30	0.45	994	994	994	1141	845	993	994.00	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	103	-3.98	-9.38	12	0.00	-250.00	-106.00	4000	20230102	-75.15	376	20231026	164.36	4000	-75.15	20230102	376	164.36	20231026	4000	-75.15	20230102	376	164.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20231206	090906	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	1205	1099	960	854	715	1029	784	52	148	500	590	1	1	10378119	103	-3.97	-9.37	12	0.00	-250.00	-106.00	4000	20230102	-75.18	376	20231026	164.10	4000	-75.18	20230102	376	164.10	20231026	4000	-75.18	20230102	376	164.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20231205	160910	57	100.00	KONEX			N	N	N	N		N	993	28	2	2.90	5688558	6653	646.55	1066	1066	821	1109	821	965	855.04	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	103	-3.97	-9.37	12	0.06	-250.00	-106.00	4000	20230102	-75.18	376	20231026	164.10	4000	-75.18	20230102	376	164.10	20231026	4000	-75.18	20230102	376	164.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
139	20231205	150906	57	100.00	KONEX			N	N	N	N		N	993	28	2	2.90	5687565	6652	646.45	1066	1066	821	1109	821	965	855.02	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	103	-3.97	-9.37	12	0.06	-250.00	-106.00	4000	20230102	-75.18	376	20231026	164.10	4000	-75.18	20230102	376	164.10	20231026	4000	-75.18	20230102	376	164.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
140	20231205	140906	57	100.00	KONEX			N	N	N	N		N	993	28	2	2.90	5681172	6645	645.77	1066	1066	821	1109	821	965	854.95	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	103	-3.97	-9.37	12	0.06	-250.00	-106.00	4000	20230102	-75.18	376	20231026	164.10	4000	-75.18	20230102	376	164.10	20231026	4000	-75.18	20230102	376	164.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
141	20231205	130901	57	100.00	KONEX			N	N	N	N		N	999	34	2	3.52	5564580	6506	632.26	1066	1066	821	1109	821	965	855.30	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	104	-4.00	-9.42	12	0.06	-250.00	-106.00	4000	20230102	-75.03	376	20231026	165.69	4000	-75.03	20230102	376	165.69	20231026	4000	-75.03	20230102	376	165.69	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
142	20231205	120859	57	100.00	KONEX			N	N	N	N		N	1000	35	2	3.63	935378	950	92.32	1066	1066	900	1109	821	965	984.61	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	104	-4.00	-9.43	12	0.01	-250.00	-106.00	4000	20230102	-75.00	376	20231026	165.96	4000	-75.00	20230102	376	165.96	20231026	4000	-75.00	20230102	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
143	20231205	110901	57	100.00	KONEX			N	N	N	N		N	1030	65	2	6.74	908258	923	89.70	1066	1066	900	1109	821	965	984.03	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	107	-4.12	-9.72	12	0.01	-250.00	-106.00	4000	20230102	-74.25	376	20231026	173.94	4000	-74.25	20230102	376	173.94	20231026	4000	-74.25	20230102	376	173.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
144	20231205	100904	57	100.00	KONEX			N	N	N	N		N	1038	73	2	7.56	515614	495	48.10	1066	1066	1038	1109	821	965	1041.64	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	108	-4.15	-9.79	12	0.00	-250.00	-106.00	4000	20230102	-74.05	376	20231026	176.06	4000	-74.05	20230102	376	176.06	20231026	4000	-74.05	20230102	376	176.06	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
145	20231205	090859	57	100.00	KONEX			N	N	N	N		N	1066	101	2	10.47	12792	12	1.17	1066	1066	1066	1109	821	965	1066.00	0.00	0	0	1055	1010	955	910	855	982	882	52	144	500	570	1	1	10378119	111	-4.26	-10.06	12	0.00	-250.00	-106.00	4000	20230102	-73.35	376	20231026	183.51	4000	-73.35	20230102	376	183.51	20231026	4000	-73.35	20230102	376	183.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
146	20231204	160856	57	100.00	KONEX			N	N	N	N		N	965	37	2	3.99	1000700	1029	65.37	970	1000	900	1067	789	928	972.50	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	100	-3.86	-9.10	12	0.01	-250.00	-106.00	4000	20230102	-75.88	376	20231026	156.65	4000	-75.88	20230102	376	156.65	20231026	4000	-75.88	20230102	376	156.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
147	20231204	150900	57	100.00	KONEX			N	N	N	N		N	965	37	2	3.99	998770	1027	65.25	970	1000	900	1067	789	928	972.51	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	100	-3.86	-9.10	12	0.01	-250.00	-106.00	4000	20230102	-75.88	376	20231026	156.65	4000	-75.88	20230102	376	156.65	20231026	4000	-75.88	20230102	376	156.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
148	20231204	140853	57	100.00	KONEX			N	N	N	N		N	970	42	2	4.53	995867	1024	65.06	970	1000	900	1067	789	928	972.53	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	101	-3.88	-9.15	12	0.01	-250.00	-106.00	4000	20230102	-75.75	376	20231026	157.98	4000	-75.75	20230102	376	157.98	20231026	4000	-75.75	20230102	376	157.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
149	20231204	130852	57	100.00	KONEX			N	N	N	N		N	970	42	2	4.53	992957	1021	64.87	970	1000	900	1067	789	928	972.53	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	101	-3.88	-9.15	12	0.01	-250.00	-106.00	4000	20230102	-75.75	376	20231026	157.98	4000	-75.75	20230102	376	157.98	20231026	4000	-75.75	20230102	376	157.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
150	20231204	120854	57	100.00	KONEX			N	N	N	N		N	980	52	2	5.60	605887	618	39.26	970	1000	900	1067	789	928	980.40	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	102	-3.92	-9.25	12	0.01	-250.00	-106.00	4000	20230102	-75.50	376	20231026	160.64	4000	-75.50	20230102	376	160.64	20231026	4000	-75.50	20230102	376	160.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
151	20231204	110855	57	100.00	KONEX			N	N	N	N		N	999	71	2	7.65	603927	616	39.14	970	1000	900	1067	789	928	980.40	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	104	-4.00	-9.42	12	0.01	-250.00	-106.00	4000	20230102	-75.03	376	20231026	165.69	4000	-75.03	20230102	376	165.69	20231026	4000	-75.03	20230102	376	165.69	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
152	20231204	100854	57	100.00	KONEX			N	N	N	N		N	999	71	2	7.65	603927	616	39.14	970	1000	900	1067	789	928	980.40	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	104	-4.00	-9.42	12	0.01	-250.00	-106.00	4000	20230102	-75.03	376	20231026	165.69	4000	-75.03	20230102	376	165.69	20231026	4000	-75.03	20230102	376	165.69	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
153	20231204	090853	57	100.00	KONEX			N	N	N	N		N	1000	72	2	7.76	405256	410	26.05	970	1000	929	1067	789	928	988.43	0.00	0	0	1044	986	919	861	794	952	827	52	139	500	550	1	1	10378119	104	-4.00	-9.43	12	0.00	-250.00	-106.00	4000	20230102	-75.00	376	20231026	165.96	4000	-75.00	20230102	376	165.96	20231026	4000	-75.00	20230102	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
154	20231201	160855	57	100.00	KONEX			N	N	N	N		N	928	78	2	9.18	1479934	1574	412.04	951	977	852	977	723	850	940.24	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	96	-3.71	-8.75	12	0.02	-250.00	-106.00	4000	20230102	-76.80	376	20231026	146.81	4000	-76.80	20230102	376	146.81	20231026	4000	-76.80	20230102	376	146.81	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
155	20231201	150851	57	100.00	KONEX			N	N	N	N		N	949	99	2	11.65	1305054	1373	359.42	951	977	900	977	723	850	950.51	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	98	-3.80	-8.95	12	0.01	-250.00	-106.00	4000	20230102	-76.28	376	20231026	152.39	4000	-76.28	20230102	376	152.39	20231026	4000	-76.28	20230102	376	152.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
156	20231201	140851	57	100.00	KONEX			N	N	N	N		N	949	99	2	11.65	1303156	1371	358.90	951	977	900	977	723	850	950.51	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	98	-3.80	-8.95	12	0.01	-250.00	-106.00	4000	20230102	-76.28	376	20231026	152.39	4000	-76.28	20230102	376	152.39	20231026	4000	-76.28	20230102	376	152.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
157	20231201	130853	57	100.00	KONEX			N	N	N	N		N	949	99	2	11.65	1303156	1371	358.90	951	977	900	977	723	850	950.51	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	98	-3.80	-8.95	12	0.01	-250.00	-106.00	4000	20230102	-76.28	376	20231026	152.39	4000	-76.28	20230102	376	152.39	20231026	4000	-76.28	20230102	376	152.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
158	20231201	120859	57	100.00	KONEX			N	N	N	N		N	949	99	2	11.65	1259502	1325	346.86	951	977	900	977	723	850	950.57	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	98	-3.80	-8.95	12	0.01	-250.00	-106.00	4000	20230102	-76.28	376	20231026	152.39	4000	-76.28	20230102	376	152.39	20231026	4000	-76.28	20230102	376	152.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
159	20231201	110853	57	100.00	KONEX			N	N	N	N		N	950	100	2	11.76	737552	775	202.88	951	977	900	977	723	850	951.68	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	99	-3.80	-8.96	12	0.01	-250.00	-106.00	4000	20230102	-76.25	376	20231026	152.66	4000	-76.25	20230102	376	152.66	20231026	4000	-76.25	20230102	376	152.66	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
160	20231201	100900	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	233381	244	63.87	951	977	900	977	723	850	956.48	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	101	-3.91	-9.22	12	0.00	-250.00	-106.00	4000	20230102	-75.57	376	20231026	159.84	4000	-75.57	20230102	376	159.84	20231026	4000	-75.57	20230102	376	159.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
161	20231201	090851	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	203879	213	55.76	951	977	951	977	723	850	957.18	0.00	0	0	1060	954	857	751	654	906	703	52	127	500	510	1	1	10378119	101	-3.91	-9.22	12	0.00	-250.00	-106.00	4000	20230102	-75.57	376	20231026	159.84	4000	-75.57	20230102	376	159.84	20231026	4000	-75.57	20230102	376	159.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N