KissMeData/419700/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	161407	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
3	20231229	151356	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
4	20231229	141353	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
5	20231229	131355	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
6	20231229	121358	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
7	20231229	111254	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
8	20231229	101308	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
9	20231229	091306	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
10	20231228	161254	54	100.00	KONEX			N	N	N	N		N	3490	190	2	5.76	179393550	54613	54.42	3300	3690	2950	3795	2805	3300	3284.81	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	568	52.88	22.37	12	0.34	66.00	156.00	7950	20231110	-56.10	782	20230714	346.29	7950	-56.10	20231110	782	346.29	20230714	7950	-56.10	20231110	782	346.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
11	20231228	151303	54	100.00	KONEX			N	N	N	N		N	3425	125	2	3.79	162804205	49828	49.65	3300	3690	2950	3795	2805	3300	3267.32	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	557	51.89	21.96	12	0.31	66.00	156.00	7950	20231110	-56.92	782	20230714	337.98	7950	-56.92	20231110	782	337.98	20230714	7950	-56.92	20231110	782	337.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
12	20231228	141258	54	100.00	KONEX			N	N	N	N		N	3435	135	2	4.09	142778820	43809	43.65	3300	3690	2950	3795	2805	3300	3259.12	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	559	52.05	22.02	12	0.27	66.00	156.00	7950	20231110	-56.79	782	20230714	339.26	7950	-56.79	20231110	782	339.26	20230714	7950	-56.79	20231110	782	339.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
13	20231228	131308	54	100.00	KONEX			N	N	N	N		N	3480	180	2	5.45	127570400	39234	39.09	3300	3690	2950	3795	2805	3300	3251.53	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	566	52.73	22.31	12	0.24	66.00	156.00	7950	20231110	-56.23	782	20230714	345.01	7950	-56.23	20231110	782	345.01	20230714	7950	-56.23	20231110	782	345.01	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
14	20231228	121256	54	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	105667630	32800	32.68	3300	3690	2950	3795	2805	3300	3221.57	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	537	50.00	21.15	12	0.20	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
15	20231228	111301	54	100.00	KONEX			N	N	N	N		N	3145	-155	5	-4.70	101154665	31385	31.27	3300	3690	2950	3795	2805	3300	3223.03	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	512	47.65	20.16	12	0.19	66.00	156.00	7950	20231110	-60.44	782	20230714	302.17	7950	-60.44	20231110	782	302.17	20230714	7950	-60.44	20231110	782	302.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
16	20231228	101255	54	100.00	KONEX			N	N	N	N		N	3095	-205	5	-6.21	82688145	25386	25.30	3300	3690	2950	3795	2805	3300	3257.23	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	503	46.89	19.84	12	0.16	66.00	156.00	7950	20231110	-61.07	782	20230714	295.78	7950	-61.07	20231110	782	295.78	20230714	7950	-61.07	20231110	782	295.78	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
17	20231228	091313	54	100.00	KONEX			N	N	N	N		N	3550	250	2	7.58	14772950	4265	4.25	3300	3690	3300	3795	2805	3300	3463.76	0.00	0	0	4206	3752	3526	3072	2846	3640	2960	16	495	100	1980	5	1	16266666	577	53.79	22.76	12	0.03	66.00	156.00	7950	20231110	-55.35	782	20230714	353.96	7950	-55.35	20231110	782	353.96	20230714	7950	-55.35	20231110	782	353.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
18	20231227	161240	57	100.00	KONEX			N	N	N	N		N	3300	-580	5	-14.95	339069470	100357	522.04	3870	3980	3300	4460	3300	3880	3378.75	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.62	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
19	20231227	151259	57	100.00	KONEX			N	N	N	N		N	3300	-580	4	-14.95	337726370	99950	519.92	3870	3980	3300	4460	3300	3880	3378.95	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.61	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
20	20231227	141251	57	100.00	KONEX			N	N	N	N		N	3300	-580	4	-14.95	322912670	95461	496.57	3870	3980	3300	4460	3300	3880	3382.67	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.59	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
21	20231227	131243	57	100.00	KONEX			N	N	N	N		N	3300	-580	4	-14.95	294751075	86928	452.18	3870	3980	3300	4460	3300	3880	3390.75	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.53	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
22	20231227	121244	57	100.00	KONEX			N	N	N	N		N	3300	-580	4	-14.95	253358955	74385	386.94	3870	3980	3300	4460	3300	3880	3406.05	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.46	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
23	20231227	111256	57	100.00	KONEX			N	N	N	N		N	3300	-580	4	-14.95	217968140	63667	331.18	3870	3980	3300	4460	3300	3880	3423.57	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	537	50.00	21.15	12	0.39	66.00	156.00	7950	20231110	-58.49	782	20230714	321.99	7950	-58.49	20231110	782	321.99	20230714	7950	-58.49	20231110	782	321.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
24	20231227	101253	57	100.00	KONEX			N	N	N	N		N	3500	-380	5	-9.79	52867980	14144	73.57	3870	3980	3500	4460	3300	3880	3737.84	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	569	53.03	22.44	12	0.09	66.00	156.00	7950	20231110	-55.97	782	20230714	347.57	7950	-55.97	20231110	782	347.57	20230714	7950	-55.97	20231110	782	347.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
25	20231227	091256	57	100.00	KONEX			N	N	N	N		N	3900	20	2	0.52	16392495	4249	22.10	3870	3980	3800	4460	3300	3880	3857.97	0.00	0	0	4600	4240	4020	3660	3440	4130	3550	16	580	100	2320	5	1	16266666	634	59.09	25.00	12	0.03	66.00	156.00	7950	20231110	-50.94	782	20230714	398.72	7950	-50.94	20231110	782	398.72	20230714	7950	-50.94	20231110	782	398.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
26	20231226	161254	57	100.00	KONEX			N	N	N	N		N	3880	-260	5	-6.28	76133365	19224	82.04	4380	4380	3800	4760	3520	4140	3960.33	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	631	58.79	24.87	12	0.12	66.00	156.00	7950	20231110	-51.19	782	20230714	396.16	7950	-51.19	20231110	782	396.16	20230714	7950	-51.19	20231110	782	396.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
27	20231226	151254	57	100.00	KONEX			N	N	N	N		N	3885	-255	5	-6.16	68576870	17276	73.73	4380	4380	3800	4760	3520	4140	3969.49	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	632	58.86	24.90	12	0.11	66.00	156.00	7950	20231110	-51.13	782	20230714	396.80	7950	-51.13	20231110	782	396.80	20230714	7950	-51.13	20231110	782	396.80	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
28	20231226	141257	57	100.00	KONEX			N	N	N	N		N	4065	-75	5	-1.81	30149335	7399	31.58	4380	4380	3940	4760	3520	4140	4074.79	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	661	61.59	26.06	12	0.05	66.00	156.00	7950	20231110	-48.87	782	20230714	419.82	7950	-48.87	20231110	782	419.82	20230714	7950	-48.87	20231110	782	419.82	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
29	20231226	131255	57	100.00	KONEX			N	N	N	N		N	4145	5	2	0.12	15985375	3858	16.46	4380	4380	4105	4760	3520	4140	4143.44	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	674	62.80	26.57	12	0.02	66.00	156.00	7950	20231110	-47.86	782	20230714	430.05	7950	-47.86	20231110	782	430.05	20230714	7950	-47.86	20231110	782	430.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
30	20231226	121254	57	100.00	KONEX			N	N	N	N		N	4245	105	2	2.54	7359395	1772	7.56	4380	4380	4105	4760	3520	4140	4153.16	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	691	64.32	27.21	12	0.01	66.00	156.00	7950	20231110	-46.60	782	20230714	442.84	7950	-46.60	20231110	782	442.84	20230714	7950	-46.60	20231110	782	442.84	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
31	20231226	111300	57	100.00	KONEX			N	N	N	N		N	4270	130	2	3.14	7128165	1717	7.33	4380	4380	4105	4760	3520	4140	4151.52	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	695	64.70	27.37	12	0.01	66.00	156.00	7950	20231110	-46.29	782	20230714	446.04	7950	-46.29	20231110	782	446.04	20230714	7950	-46.29	20231110	782	446.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
32	20231226	101251	57	100.00	KONEX			N	N	N	N		N	4285	145	2	3.50	6620100	1594	6.80	4380	4380	4105	4760	3520	4140	4153.14	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	697	64.92	27.47	12	0.01	66.00	156.00	7950	20231110	-46.10	782	20230714	447.95	7950	-46.10	20231110	782	447.95	20230714	7950	-46.10	20231110	782	447.95	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
33	20231226	091253	57	100.00	KONEX			N	N	N	N		N	4355	215	2	5.19	1565485	375	1.60	4380	4380	4130	4760	3520	4140	4174.63	0.00	0	0	4913	4526	4213	3826	3513	4720	4020	16	620	100	2480	5	1	16266666	708	65.98	27.92	12	0.00	66.00	156.00	7950	20231110	-45.22	782	20230714	456.91	7950	-45.22	20231110	782	456.91	20230714	7950	-45.22	20231110	782	456.91	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
34	20231222	161234	57	100.00	KONEX			N	N	N	N		N	4140	120	2	2.99	99121810	23432	180.20	4025	4600	3900	4620	3420	4020	4230.19	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	673	62.73	26.54	12	0.14	66.00	156.00	7950	20231110	-47.92	782	20230714	429.41	7950	-47.92	20231110	782	429.41	20230714	7950	-47.92	20231110	782	429.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
35	20231222	151229	57	100.00	KONEX			N	N	N	N		N	4290	270	2	6.72	94117970	22226	170.93	4025	4600	3900	4620	3420	4020	4234.59	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	698	65.00	27.50	12	0.14	66.00	156.00	7950	20231110	-46.04	782	20230714	448.59	7950	-46.04	20231110	782	448.59	20230714	7950	-46.04	20231110	782	448.59	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
36	20231222	141230	57	100.00	KONEX			N	N	N	N		N	4300	280	2	6.97	74109525	17551	134.98	4025	4600	3900	4620	3420	4020	4222.52	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	699	65.15	27.56	12	0.11	66.00	156.00	7950	20231110	-45.91	782	20230714	449.87	7950	-45.91	20231110	782	449.87	20230714	7950	-45.91	20231110	782	449.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
37	20231222	131229	57	100.00	KONEX			N	N	N	N		N	4195	175	2	4.35	65299940	15475	119.01	4025	4600	3900	4620	3420	4020	4219.71	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	682	63.56	26.89	12	0.10	66.00	156.00	7950	20231110	-47.23	782	20230714	436.45	7950	-47.23	20231110	782	436.45	20230714	7950	-47.23	20231110	782	436.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
38	20231222	121230	57	100.00	KONEX			N	N	N	N		N	4440	420	2	10.45	58410520	13831	106.37	4025	4600	3900	4620	3420	4020	4223.16	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	722	67.27	28.46	12	0.09	66.00	156.00	7950	20231110	-44.15	782	20230714	467.77	7950	-44.15	20231110	782	467.77	20230714	7950	-44.15	20231110	782	467.77	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
39	20231222	111227	57	100.00	KONEX			N	N	N	N		N	4540	520	2	12.94	54467820	12908	99.27	4025	4600	3900	4620	3420	4020	4219.69	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	739	68.79	29.10	12	0.08	66.00	156.00	7950	20231110	-42.89	782	20230714	480.56	7950	-42.89	20231110	782	480.56	20230714	7950	-42.89	20231110	782	480.56	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
40	20231222	101224	57	100.00	KONEX			N	N	N	N		N	4365	345	2	8.58	33775500	8278	63.66	4025	4365	3900	4620	3420	4020	4080.15	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	710	66.14	27.98	12	0.05	66.00	156.00	7950	20231110	-45.09	782	20230714	458.18	7950	-45.09	20231110	782	458.18	20230714	7950	-45.09	20231110	782	458.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
41	20231222	091229	57	100.00	KONEX			N	N	N	N		N	4250	230	2	5.72	23540970	5862	45.08	4025	4250	3900	4620	3420	4020	4015.86	0.00	0	0	4526	4272	4086	3832	3646	4180	3740	16	600	100	2410	5	1	16266666	691	64.39	27.24	12	0.04	66.00	156.00	7950	20231110	-46.54	782	20230714	443.48	7950	-46.54	20231110	782	443.48	20230714	7950	-46.54	20231110	782	443.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
42	20231221	161219	57	100.00	KONEX			N	N	N	N		N	4020	15	2	0.37	52157570	13003	38.26	4100	4340	3900	4605	3405	4005	4011.20	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	654	60.91	25.77	12	0.08	66.00	156.00	7950	20231110	-49.43	782	20230714	414.07	7950	-49.43	20231110	782	414.07	20230714	7950	-49.43	20231110	782	414.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
43	20231221	151225	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	48520735	12095	35.59	4100	4340	3900	4605	3405	4005	4011.64	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	651	60.61	25.64	12	0.07	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
44	20231221	141221	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	41341160	10298	30.30	4100	4340	3900	4605	3405	4005	4014.48	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	651	60.61	25.64	12	0.06	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
45	20231221	131217	57	100.00	KONEX			N	N	N	N		N	4000	-5	5	-0.12	38161315	9500	27.95	4100	4340	3900	4605	3405	4005	4016.98	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	651	60.61	25.64	12	0.06	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
46	20231221	121226	57	100.00	KONEX			N	N	N	N		N	3970	-35	5	-0.87	36893875	9182	27.02	4100	4340	3900	4605	3405	4005	4018.07	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	646	60.15	25.45	12	0.06	66.00	156.00	7950	20231110	-50.06	782	20230714	407.67	7950	-50.06	20231110	782	407.67	20230714	7950	-50.06	20231110	782	407.67	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
47	20231221	111226	57	100.00	KONEX			N	N	N	N		N	4045	40	2	1.00	22630985	5609	16.50	4100	4340	3900	4605	3405	4005	4034.76	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	658	61.29	25.93	12	0.03	66.00	156.00	7950	20231110	-49.12	782	20230714	417.26	7950	-49.12	20231110	782	417.26	20230714	7950	-49.12	20231110	782	417.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
48	20231221	101220	57	100.00	KONEX			N	N	N	N		N	4060	55	2	1.37	15241245	3777	11.11	4100	4340	3900	4605	3405	4005	4035.28	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	660	61.52	26.03	12	0.02	66.00	156.00	7950	20231110	-48.93	782	20230714	419.18	7950	-48.93	20231110	782	419.18	20230714	7950	-48.93	20231110	782	419.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
49	20231221	091222	57	100.00	KONEX			N	N	N	N		N	4095	90	2	2.25	3508950	864	2.54	4100	4340	3900	4605	3405	4005	4061.28	0.00	0	0	4855	4430	4205	3780	3555	4317	3667	16	600	100	2400	5	1	16266666	666	62.05	26.25	12	0.01	66.00	156.00	7950	20231110	-48.49	782	20230714	423.66	7950	-48.49	20231110	782	423.66	20230714	7950	-48.49	20231110	782	423.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
50	20231220	161226	57	100.00	KONEX			N	N	N	N		N	4005	-430	5	-9.70	138257885	33984	93.20	4400	4630	3980	5100	3770	4435	4068.44	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	651	60.68	25.67	12	0.21	66.00	156.00	7950	20231110	-49.62	782	20230714	412.15	7950	-49.62	20231110	782	412.15	20230714	7950	-49.62	20231110	782	412.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
51	20231220	151323	57	100.00	KONEX			N	N	N	N		N	4005	-430	5	-9.70	135610545	33322	91.38	4400	4630	3980	5100	3770	4435	4069.70	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	651	60.68	25.67	12	0.20	66.00	156.00	7950	20231110	-49.62	782	20230714	412.15	7950	-49.62	20231110	782	412.15	20230714	7950	-49.62	20231110	782	412.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
52	20231220	141349	57	100.00	KONEX			N	N	N	N		N	4070	-365	5	-8.23	97820425	23889	65.51	4400	4630	4000	5100	3770	4435	4094.79	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	662	61.67	26.09	12	0.15	66.00	156.00	7950	20231110	-48.81	782	20230714	420.46	7950	-48.81	20231110	782	420.46	20230714	7950	-48.81	20231110	782	420.46	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
53	20231220	131336	57	100.00	KONEX			N	N	N	N		N	4095	-340	5	-7.67	62360725	15082	41.36	4400	4630	4000	5100	3770	4435	4134.78	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	666	62.05	26.25	12	0.09	66.00	156.00	7950	20231110	-48.49	782	20230714	423.66	7950	-48.49	20231110	782	423.66	20230714	7950	-48.49	20231110	782	423.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
54	20231220	121219	57	100.00	KONEX			N	N	N	N		N	4075	-360	5	-8.12	40099240	9640	26.44	4400	4630	4000	5100	3770	4435	4159.67	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	663	61.74	26.12	12	0.06	66.00	156.00	7950	20231110	-48.74	782	20230714	421.10	7950	-48.74	20231110	782	421.10	20230714	7950	-48.74	20231110	782	421.10	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
55	20231220	111223	57	100.00	KONEX			N	N	N	N		N	4455	20	2	0.45	2344665	530	1.45	4400	4630	4135	5100	3770	4435	4423.90	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	725	67.50	28.56	12	0.00	66.00	156.00	7950	20231110	-43.96	782	20230714	469.69	7950	-43.96	20231110	782	469.69	20230714	7950	-43.96	20231110	782	469.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
56	20231220	101224	57	100.00	KONEX			N	N	N	N		N	4400	-35	5	-0.79	2282220	516	1.42	4400	4630	4135	5100	3770	4435	4422.91	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	716	66.67	28.21	12	0.00	66.00	156.00	7950	20231110	-44.65	782	20230714	462.66	7950	-44.65	20231110	782	462.66	20230714	7950	-44.65	20231110	782	462.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
57	20231220	091221	57	100.00	KONEX			N	N	N	N		N	4580	145	2	3.27	1217060	278	0.76	4400	4630	4135	5100	3770	4435	4377.91	0.00	0	0	5011	4722	4311	4022	3611	4867	4167	16	665	100	2660	5	1	16266666	745	69.39	29.36	12	0.00	66.00	156.00	7950	20231110	-42.39	782	20230714	485.68	7950	-42.39	20231110	782	485.68	20230714	7950	-42.39	20231110	782	485.68	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
58	20231219	161218	54	100.00	KONEX			N	N	N	N		N	4435	125	2	2.90	149141025	36464	67.84	3900	4600	3900	4955	3665	4310	4090.09	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	721	67.20	28.43	12	0.22	66.00	156.00	7950	20231110	-44.21	782	20230714	467.14	7950	-44.21	20231110	782	467.14	20230714	7950	-44.21	20231110	782	467.14	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
59	20231219	151223	54	100.00	KONEX			N	N	N	N		N	4315	5	2	0.12	135214315	33299	61.95	3900	4600	3900	4955	3665	4310	4060.61	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	702	65.38	27.66	12	0.20	66.00	156.00	7950	20231110	-45.72	782	20230714	451.79	7950	-45.72	20231110	782	451.79	20230714	7950	-45.72	20231110	782	451.79	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
60	20231219	141217	54	100.00	KONEX			N	N	N	N		N	4320	10	2	0.23	125714220	31027	57.72	3900	4600	3900	4955	3665	4310	4051.77	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	703	65.45	27.69	12	0.19	66.00	156.00	7950	20231110	-45.66	782	20230714	452.43	7950	-45.66	20231110	782	452.43	20230714	7950	-45.66	20231110	782	452.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
61	20231219	131225	54	100.00	KONEX			N	N	N	N		N	4020	-290	5	-6.73	109110640	27115	50.44	3900	4600	3900	4955	3665	4310	4024.00	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	654	60.91	25.77	12	0.17	66.00	156.00	7950	20231110	-49.43	782	20230714	414.07	7950	-49.43	20231110	782	414.07	20230714	7950	-49.43	20231110	782	414.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
62	20231219	121226	54	100.00	KONEX			N	N	N	N		N	4095	-215	5	-4.99	102103040	25368	47.19	3900	4600	3900	4955	3665	4310	4024.88	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	666	62.05	26.25	12	0.16	66.00	156.00	7950	20231110	-48.49	782	20230714	423.66	7950	-48.49	20231110	782	423.66	20230714	7950	-48.49	20231110	782	423.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
63	20231219	111222	54	100.00	KONEX			N	N	N	N		N	4015	-295	5	-6.84	79385905	19682	36.62	3900	4600	3900	4955	3665	4310	4033.43	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	653	60.83	25.74	12	0.12	66.00	156.00	7950	20231110	-49.50	782	20230714	413.43	7950	-49.50	20231110	782	413.43	20230714	7950	-49.50	20231110	782	413.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
64	20231219	101218	54	100.00	KONEX			N	N	N	N		N	4000	-310	5	-7.19	64179360	15896	29.57	3900	4600	3900	4955	3665	4310	4037.45	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	651	60.61	25.64	12	0.10	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
65	20231219	091217	54	100.00	KONEX			N	N	N	N		N	4390	80	2	1.86	5782230	1424	2.65	3900	4600	3900	4955	3665	4310	4060.55	0.00	0	0	5070	4690	4470	4090	3870	4580	3980	16	645	100	2580	5	1	16266666	714	66.52	28.14	12	0.01	66.00	156.00	7950	20231110	-44.78	782	20230714	461.38	7950	-44.78	20231110	782	461.38	20230714	7950	-44.78	20231110	782	461.38	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
66	20231218	161215	54	100.00	KONEX			N	N	N	N		N	4310	-300	5	-6.51	233228490	53752	177.33	4710	4850	4250	5300	3920	4610	4338.97	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	701	65.30	27.63	12	0.33	66.00	156.00	7950	20231110	-45.79	782	20230714	451.15	7950	-45.79	20231110	782	451.15	20230714	7950	-45.79	20231110	782	451.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
67	20231218	151218	54	100.00	KONEX			N	N	N	N		N	4380	-230	5	-4.99	224427615	51726	170.65	4710	4850	4250	5300	3920	4610	4338.78	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	712	66.36	28.08	12	0.32	66.00	156.00	7950	20231110	-44.91	782	20230714	460.10	7950	-44.91	20231110	782	460.10	20230714	7950	-44.91	20231110	782	460.10	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
68	20231218	141221	54	100.00	KONEX			N	N	N	N		N	4320	-290	5	-6.29	149973020	34505	113.84	4710	4850	4250	5300	3920	4610	4346.41	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	703	65.45	27.69	12	0.21	66.00	156.00	7950	20231110	-45.66	782	20230714	452.43	7950	-45.66	20231110	782	452.43	20230714	7950	-45.66	20231110	782	452.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
69	20231218	131211	54	100.00	KONEX			N	N	N	N		N	4400	-210	5	-4.56	140701870	32332	106.67	4710	4850	4255	5300	3920	4610	4351.78	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	716	66.67	28.21	12	0.20	66.00	156.00	7950	20231110	-44.65	782	20230714	462.66	7950	-44.65	20231110	782	462.66	20230714	7950	-44.65	20231110	782	462.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
70	20231218	121208	54	100.00	KONEX			N	N	N	N		N	4450	-160	5	-3.47	74697215	16976	56.01	4710	4850	4255	5300	3920	4610	4400.17	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	724	67.42	28.53	12	0.10	66.00	156.00	7950	20231110	-44.03	782	20230714	469.05	7950	-44.03	20231110	782	469.05	20230714	7950	-44.03	20231110	782	469.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
71	20231218	111210	54	100.00	KONEX			N	N	N	N		N	4350	-260	5	-5.64	66257360	15024	49.57	4710	4850	4255	5300	3920	4610	4410.10	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	708	65.91	27.88	12	0.09	66.00	156.00	7950	20231110	-45.28	782	20230714	456.27	7950	-45.28	20231110	782	456.27	20230714	7950	-45.28	20231110	782	456.27	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
72	20231218	101207	54	100.00	KONEX			N	N	N	N		N	4450	-160	5	-3.47	38990380	8733	28.81	4710	4850	4305	5300	3920	4610	4464.72	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	724	67.42	28.53	12	0.05	66.00	156.00	7950	20231110	-44.03	782	20230714	469.05	7950	-44.03	20231110	782	469.05	20230714	7950	-44.03	20231110	782	469.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
73	20231218	091206	54	100.00	KONEX			N	N	N	N		N	4680	70	2	1.52	2516720	562	1.85	4710	4850	4305	5300	3920	4610	4478.15	0.00	0	0	5103	4856	4728	4481	4353	4792	4417	16	690	100	2760	5	1	16266666	761	70.91	30.00	12	0.00	66.00	156.00	7950	20231110	-41.13	782	20230714	498.47	7950	-41.13	20231110	782	498.47	20230714	7950	-41.13	20231110	782	498.47	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
74	20231215	161209	54	100.00	KONEX			N	N	N	N		N	4610	-200	5	-4.16	144198680	30311	145.02	4780	4975	4600	5530	4090	4810	4757.31	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	750	69.85	29.55	12	0.19	66.00	156.00	7950	20231110	-42.01	782	20230714	489.51	7950	-42.01	20231110	782	489.51	20230714	7950	-42.01	20231110	782	489.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
75	20231215	151214	54	100.00	KONEX			N	N	N	N		N	4975	165	2	3.43	129775325	27194	130.11	4780	4975	4600	5530	4090	4810	4772.20	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	809	75.38	31.89	12	0.17	66.00	156.00	7950	20231110	-37.42	782	20230714	536.19	7950	-37.42	20231110	782	536.19	20230714	7950	-37.42	20231110	782	536.19	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
76	20231215	141212	54	100.00	KONEX			N	N	N	N		N	4895	85	2	1.77	121373290	25497	121.99	4780	4975	4600	5530	4090	4810	4760.30	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	796	74.17	31.38	12	0.16	66.00	156.00	7950	20231110	-38.43	782	20230714	525.96	7950	-38.43	20231110	782	525.96	20230714	7950	-38.43	20231110	782	525.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
77	20231215	131205	54	100.00	KONEX			N	N	N	N		N	4890	80	2	1.66	119797185	25173	120.44	4780	4975	4600	5530	4090	4810	4758.96	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	795	74.09	31.35	12	0.15	66.00	156.00	7950	20231110	-38.49	782	20230714	525.32	7950	-38.49	20231110	782	525.32	20230714	7950	-38.49	20231110	782	525.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
78	20231215	121206	54	100.00	KONEX			N	N	N	N		N	4950	140	2	2.91	112131310	23599	112.91	4780	4975	4600	5530	4090	4810	4751.53	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	805	75.00	31.73	12	0.15	66.00	156.00	7950	20231110	-37.74	782	20230714	532.99	7950	-37.74	20231110	782	532.99	20230714	7950	-37.74	20231110	782	532.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
79	20231215	111200	54	100.00	KONEX			N	N	N	N		N	4945	135	2	2.81	110514250	23272	111.34	4780	4975	4600	5530	4090	4810	4748.81	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	804	74.92	31.70	12	0.14	66.00	156.00	7950	20231110	-37.80	782	20230714	532.35	7950	-37.80	20231110	782	532.35	20230714	7950	-37.80	20231110	782	532.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
80	20231215	101206	54	100.00	KONEX			N	N	N	N		N	4950	140	2	2.91	108217235	22806	109.11	4780	4975	4600	5530	4090	4810	4745.12	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	805	75.00	31.73	12	0.14	66.00	156.00	7950	20231110	-37.74	782	20230714	532.99	7950	-37.74	20231110	782	532.99	20230714	7950	-37.74	20231110	782	532.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
81	20231215	091210	54	100.00	KONEX			N	N	N	N		N	4800	-10	5	-0.21	31847635	6831	32.68	4780	4975	4600	5530	4090	4810	4662.22	0.00	0	0	5656	5232	4916	4492	4176	5075	4335	16	720	100	2880	5	1	16266666	781	72.73	30.77	12	0.04	66.00	156.00	7950	20231110	-39.62	782	20230714	513.81	7950	-39.62	20231110	782	513.81	20230714	7950	-39.62	20231110	782	513.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
82	20231214	161201	57	100.00	KONEX			N	N	N	N		N	4810	-300	5	-5.87	100526975	20901	38.51	5330	5340	4600	5870	4350	5110	4809.67	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	782	72.88	30.83	12	0.13	66.00	156.00	7950	20231110	-39.50	782	20230714	515.09	7950	-39.50	20231110	782	515.09	20230714	7950	-39.50	20231110	782	515.09	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
83	20231214	151241	57	100.00	KONEX			N	N	N	N		N	4845	-265	5	-5.19	96854100	20140	37.11	5330	5340	4600	5870	4350	5110	4809.04	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	788	73.41	31.06	12	0.12	66.00	156.00	7950	20231110	-39.06	782	20230714	519.57	7950	-39.06	20231110	782	519.57	20230714	7950	-39.06	20231110	782	519.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
84	20231214	141210	57	100.00	KONEX			N	N	N	N		N	4825	-285	5	-5.58	72497210	15070	27.77	5330	5340	4600	5870	4350	5110	4810.70	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	785	73.11	30.93	12	0.09	66.00	156.00	7950	20231110	-39.31	782	20230714	517.01	7950	-39.31	20231110	782	517.01	20230714	7950	-39.31	20231110	782	517.01	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
85	20231214	131239	57	100.00	KONEX			N	N	N	N		N	4875	-235	5	-4.60	65819960	13663	25.18	5330	5340	4600	5870	4350	5110	4817.39	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	793	73.86	31.25	12	0.08	66.00	156.00	7950	20231110	-38.68	782	20230714	523.40	7950	-38.68	20231110	782	523.40	20230714	7950	-38.68	20231110	782	523.40	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
86	20231214	121303	57	100.00	KONEX			N	N	N	N		N	4600	-510	5	-9.98	56642085	11734	21.62	5330	5340	4600	5870	4350	5110	4827.18	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	748	69.70	29.49	12	0.07	66.00	156.00	7950	20231110	-42.14	782	20230714	488.24	7950	-42.14	20231110	782	488.24	20230714	7950	-42.14	20231110	782	488.24	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
87	20231214	111237	57	100.00	KONEX			N	N	N	N		N	4960	-150	5	-2.94	18034970	3612	6.66	5330	5340	4800	5870	4350	5110	4993.07	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	5	1	16266666	807	75.15	31.79	12	0.02	66.00	156.00	7950	20231110	-37.61	782	20230714	534.27	7950	-37.61	20231110	782	534.27	20230714	7950	-37.61	20231110	782	534.27	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
88	20231214	101150	57	100.00	KONEX			N	N	N	N		N	5130	20	2	0.39	7224060	1405	2.59	5330	5340	4910	5870	4350	5110	5141.68	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	10	1	16266666	834	77.73	32.88	12	0.01	66.00	156.00	7950	20231110	-35.47	782	20230714	556.01	7950	-35.47	20231110	782	556.01	20230714	7950	-35.47	20231110	782	556.01	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
89	20231214	091130	57	100.00	KONEX			N	N	N	N		N	5280	170	2	3.33	363180	69	0.13	5330	5340	5110	5870	4350	5110	5263.48	0.00	0	0	5730	5420	4990	4680	4250	5575	4835	16	760	100	3060	10	1	16266666	859	80.00	33.85	12	0.00	66.00	156.00	7950	20231110	-33.58	782	20230714	575.19	7950	-33.58	20231110	782	575.19	20230714	7950	-33.58	20231110	782	575.19	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
90	20231213	161156	54	100.00	KONEX			N	N	N	N		N	5110	-250	5	-4.66	260730260	54269	58.66	4820	5300	4560	6160	4560	5360	4804.41	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	10	1	16266666	831	77.42	32.76	12	0.33	66.00	156.00	7950	20231110	-35.72	782	20230714	553.45	7950	-35.72	20231110	782	553.45	20230714	7950	-35.72	20231110	782	553.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
91	20231213	151222	54	100.00	KONEX			N	N	N	N		N	5150	-210	5	-3.92	257832860	53702	58.05	4820	5300	4560	6160	4560	5360	4801.18	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	10	1	16266666	838	78.03	33.01	12	0.33	66.00	156.00	7950	20231110	-35.22	782	20230714	558.57	7950	-35.22	20231110	782	558.57	20230714	7950	-35.22	20231110	782	558.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
92	20231213	141221	54	100.00	KONEX			N	N	N	N		N	4805	-555	5	-10.35	250096975	52140	56.36	4820	5300	4560	6160	4560	5360	4796.64	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	5	1	16266666	782	72.80	30.80	12	0.32	66.00	156.00	7950	20231110	-39.56	782	20230714	514.45	7950	-39.56	20231110	782	514.45	20230714	7950	-39.56	20231110	782	514.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
93	20231213	131224	54	100.00	KONEX			N	N	N	N		N	5160	-200	5	-3.73	185076485	38793	41.93	4820	5300	4560	6160	4560	5360	4770.87	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	10	1	16266666	839	78.18	33.08	12	0.24	66.00	156.00	7950	20231110	-35.09	782	20230714	559.85	7950	-35.09	20231110	782	559.85	20230714	7950	-35.09	20231110	782	559.85	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
94	20231213	121220	54	100.00	KONEX			N	N	N	N		N	4995	-365	5	-6.81	165553225	34922	37.75	4820	5300	4560	6160	4560	5360	4740.66	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	5	1	16266666	813	75.68	32.02	12	0.21	66.00	156.00	7950	20231110	-37.17	782	20230714	538.75	7950	-37.17	20231110	782	538.75	20230714	7950	-37.17	20231110	782	538.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
95	20231213	111225	54	100.00	KONEX			N	N	N	N		N	4920	-440	5	-8.21	146517320	31075	33.59	4820	5300	4560	6160	4560	5360	4714.96	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	5	1	16266666	800	74.55	31.54	12	0.19	66.00	156.00	7950	20231110	-38.11	782	20230714	529.16	7950	-38.11	20231110	782	529.16	20230714	7950	-38.11	20231110	782	529.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
96	20231213	101232	54	100.00	KONEX			N	N	N	N		N	4790	-570	5	-10.63	95756940	20512	22.17	4820	5300	4560	6160	4560	5360	4668.34	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	5	1	16266666	779	72.58	30.71	12	0.13	66.00	156.00	7950	20231110	-39.75	782	20230714	512.53	7950	-39.75	20231110	782	512.53	20230714	7950	-39.75	20231110	782	512.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
97	20231213	091217	54	100.00	KONEX			N	N	N	N		N	4865	-495	5	-9.24	48809985	10609	11.47	4820	5300	4560	6160	4560	5360	4600.81	0.00	0	0	7200	6280	5820	4900	4440	6050	4670	16	800	100	3210	5	1	16266666	791	73.71	31.19	12	0.07	66.00	156.00	7950	20231110	-38.81	782	20230714	522.12	7950	-38.81	20231110	782	522.12	20230714	7950	-38.81	20231110	782	522.12	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
98	20231212	161134	53	100.00	KONEX			N	N	N	N		N	5360	-940	5	-14.92	534314030	92513	108.61	6500	6740	5360	7240	5360	6300	5778.13	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	872	81.21	34.36	12	0.57	66.00	156.00	7950	20231110	-32.58	782	20230714	585.42	7950	-32.58	20231110	782	585.42	20230714	7950	-32.58	20231110	782	585.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
99	20231212	151140	53	100.00	KONEX			N	N	N	N		N	5360	-940	4	-14.92	530637070	91827	107.81	6500	6740	5360	7240	5360	6300	5778.66	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	872	81.21	34.36	12	0.56	66.00	156.00	7950	20231110	-32.58	782	20230714	585.42	7950	-32.58	20231110	782	585.42	20230714	7950	-32.58	20231110	782	585.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
100	20231212	141037	53	100.00	KONEX			N	N	N	N		N	5360	-940	4	-14.92	516770750	89240	104.77	6500	6740	5360	7240	5360	6300	5790.80	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	872	81.21	34.36	12	0.55	66.00	156.00	7950	20231110	-32.58	782	20230714	585.42	7950	-32.58	20231110	782	585.42	20230714	7950	-32.58	20231110	782	585.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
101	20231212	131042	53	100.00	KONEX			N	N	N	N		N	5840	-460	5	-7.30	422786230	72085	84.63	6500	6740	5570	7240	5360	6300	5865.11	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	950	88.48	37.44	12	0.44	66.00	156.00	7950	20231110	-26.54	782	20230714	646.80	7950	-26.54	20231110	782	646.80	20230714	7950	-26.54	20231110	782	646.80	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
102	20231212	121030	53	100.00	KONEX			N	N	N	N		N	5910	-390	5	-6.19	372990550	63353	74.38	6500	6740	5600	7240	5360	6300	5887.50	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	961	89.55	37.88	12	0.39	66.00	156.00	7950	20231110	-25.66	782	20230714	655.75	7950	-25.66	20231110	782	655.75	20230714	7950	-25.66	20231110	782	655.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
103	20231212	111047	53	100.00	KONEX			N	N	N	N		N	6080	-220	5	-3.49	349134390	59324	69.65	6500	6740	5600	7240	5360	6300	5885.21	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	989	92.12	38.97	12	0.36	66.00	156.00	7950	20231110	-23.52	782	20230714	677.49	7950	-23.52	20231110	782	677.49	20230714	7950	-23.52	20231110	782	677.49	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
104	20231212	101132	53	100.00	KONEX			N	N	N	N		N	6130	-170	5	-2.70	164836960	27426	32.20	6500	6740	5860	7240	5360	6300	6010.24	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	997	92.88	39.29	12	0.17	66.00	156.00	7950	20231110	-22.89	782	20230714	683.89	7950	-22.89	20231110	782	683.89	20230714	7950	-22.89	20231110	782	683.89	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
105	20231212	091132	53	100.00	KONEX			N	N	N	N		N	6520	220	2	3.49	9192280	1420	1.67	6500	6740	6300	7240	5360	6300	6473.44	0.00	0	0	6953	6626	6113	5786	5273	6370	5530	16	940	100	3780	10	1	16266666	1061	98.79	41.79	12	0.01	66.00	156.00	7950	20231110	-17.99	782	20230714	733.76	7950	-17.99	20231110	782	733.76	20230714	7950	-17.99	20231110	782	733.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
106	20231211	161135	53	100.00	KONEX			N	N	N	N		N	6300	700	2	12.50	520956540	85178	109.47	6440	6440	5600	6440	4760	5600	6116.09	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	1025	95.45	40.38	12	0.52	66.00	156.00	7950	20231110	-20.75	782	20230714	705.63	7950	-20.75	20231110	782	705.63	20230714	7950	-20.75	20231110	782	705.63	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
107	20231211	151130	53	100.00	KONEX			N	N	N	N		N	6280	680	2	12.14	505134650	82673	106.25	6440	6440	5600	6440	4760	5600	6110.03	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	1022	95.15	40.26	12	0.51	66.00	156.00	7950	20231110	-21.01	782	20230714	703.07	7950	-21.01	20231110	782	703.07	20230714	7950	-21.01	20231110	782	703.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
108	20231211	141131	53	100.00	KONEX			N	N	N	N		N	6300	700	2	12.50	466352180	76412	98.20	6440	6440	5600	6440	4760	5600	6103.13	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	1025	95.45	40.38	12	0.47	66.00	156.00	7950	20231110	-20.75	782	20230714	705.63	7950	-20.75	20231110	782	705.63	20230714	7950	-20.75	20231110	782	705.63	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
109	20231211	131126	53	100.00	KONEX			N	N	N	N		N	6080	480	2	8.57	428722390	70298	90.34	6440	6440	5600	6440	4760	5600	6098.64	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	989	92.12	38.97	12	0.43	66.00	156.00	7950	20231110	-23.52	782	20230714	677.49	7950	-23.52	20231110	782	677.49	20230714	7950	-23.52	20231110	782	677.49	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
110	20231211	121130	53	100.00	KONEX			N	N	N	N		N	6010	410	2	7.32	407823350	66823	85.88	6440	6440	5600	6440	4760	5600	6103.04	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	978	91.06	38.53	12	0.41	66.00	156.00	7950	20231110	-24.40	782	20230714	668.54	7950	-24.40	20231110	782	668.54	20230714	7950	-24.40	20231110	782	668.54	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
111	20231211	111124	53	100.00	KONEX			N	N	N	N		N	6020	420	2	7.50	349221630	57018	73.28	6440	6440	5600	6440	4760	5600	6124.76	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	979	91.21	38.59	12	0.35	66.00	156.00	7950	20231110	-24.28	782	20230714	669.82	7950	-24.28	20231110	782	669.82	20230714	7950	-24.28	20231110	782	669.82	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
112	20231211	101124	53	100.00	KONEX			N	N	N	N		N	5990	390	2	6.96	316225520	51570	66.28	6440	6440	5600	6440	4760	5600	6131.97	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	974	90.76	38.40	12	0.32	66.00	156.00	7950	20231110	-24.65	782	20230714	665.98	7950	-24.65	20231110	782	665.98	20230714	7950	-24.65	20231110	782	665.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
113	20231211	091123	53	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	190050570	30073	38.65	6440	6440	6000	6440	4760	5600	6319.64	0.00	0	0	6033	5816	5383	5166	4733	5925	5275	16	840	100	3360	10	1	16266666	976	90.91	38.46	12	0.18	66.00	156.00	7950	20231110	-24.53	782	20230714	667.26	7950	-24.53	20231110	782	667.26	20230714	7950	-24.53	20231110	782	667.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
114	20231208	161115	53	100.00	KONEX			N	N	N	N		N	5600	670	2	13.59	412987100	77811	168.23	5180	5600	4950	5660	4195	4930	5307.57	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	911	84.85	35.90	12	0.48	66.00	156.00	7950	20231110	-29.56	782	20230714	616.11	7950	-29.56	20231110	782	616.11	20230714	7950	-29.56	20231110	782	616.11	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
115	20231208	151117	53	100.00	KONEX			N	N	N	N		N	5310	380	2	7.71	336842310	64000	138.37	5180	5560	4950	5660	4195	4930	5263.16	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	864	80.45	34.04	12	0.39	66.00	156.00	7950	20231110	-33.21	782	20230714	579.03	7950	-33.21	20231110	782	579.03	20230714	7950	-33.21	20231110	782	579.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
116	20231208	141116	53	100.00	KONEX			N	N	N	N		N	5250	320	2	6.49	301003270	57146	123.55	5180	5560	4950	5660	4195	4930	5267.27	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	854	79.55	33.65	12	0.35	66.00	156.00	7950	20231110	-33.96	782	20230714	571.36	7950	-33.96	20231110	782	571.36	20230714	7950	-33.96	20231110	782	571.36	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
117	20231208	131115	53	100.00	KONEX			N	N	N	N		N	5320	390	2	7.91	242171720	46049	99.56	5180	5560	4950	5660	4195	4930	5259.00	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	865	80.61	34.10	12	0.28	66.00	156.00	7950	20231110	-33.08	782	20230714	580.31	7950	-33.08	20231110	782	580.31	20230714	7950	-33.08	20231110	782	580.31	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
118	20231208	121111	53	100.00	KONEX			N	N	N	N		N	5360	430	2	8.72	230166220	43759	94.61	5180	5560	4950	5660	4195	4930	5259.86	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	872	81.21	34.36	12	0.27	66.00	156.00	7950	20231110	-32.58	782	20230714	585.42	7950	-32.58	20231110	782	585.42	20230714	7950	-32.58	20231110	782	585.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
119	20231208	111106	53	100.00	KONEX			N	N	N	N		N	5300	370	2	7.51	196327410	37308	80.66	5180	5560	4950	5660	4195	4930	5262.34	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	862	80.30	33.97	12	0.23	66.00	156.00	7950	20231110	-33.33	782	20230714	577.75	7950	-33.33	20231110	782	577.75	20230714	7950	-33.33	20231110	782	577.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
120	20231208	101116	53	100.00	KONEX			N	N	N	N		N	5220	290	2	5.88	175888360	33348	72.10	5180	5560	4950	5660	4195	4930	5274.33	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	849	79.09	33.46	12	0.21	66.00	156.00	7950	20231110	-34.34	782	20230714	567.52	7950	-34.34	20231110	782	567.52	20230714	7950	-34.34	20231110	782	567.52	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
121	20231208	091105	53	100.00	KONEX			N	N	N	N		N	5120	190	2	3.85	45686060	8830	19.09	5180	5240	4950	5660	4195	4930	5173.96	0.00	0	0	5353	5141	4788	4576	4223	5247	4682	16	730	100	2950	10	1	16266666	833	77.58	32.82	12	0.05	66.00	156.00	7950	20231110	-35.60	782	20230714	554.73	7950	-35.60	20231110	782	554.73	20230714	7950	-35.60	20231110	782	554.73	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
122	20231207	161105	53	100.00	KONEX			N	N	N	N		N	4930	305	2	6.59	223109445	46254	66.10	4630	5000	4435	5310	3935	4625	4823.34	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	802	74.70	31.60	12	0.28	66.00	156.00	7950	20231110	-37.99	782	20230714	530.43	7950	-37.99	20231110	782	530.43	20230714	7950	-37.99	20231110	782	530.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
123	20231207	151108	53	100.00	KONEX			N	N	N	N		N	4750	125	2	2.70	207010725	42926	61.34	4630	5000	4435	5310	3935	4625	4822.50	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	773	71.97	30.45	12	0.26	66.00	156.00	7950	20231110	-40.25	782	20230714	507.42	7950	-40.25	20231110	782	507.42	20230714	7950	-40.25	20231110	782	507.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
124	20231207	141107	53	100.00	KONEX			N	N	N	N		N	4950	325	2	7.03	190283750	39450	56.38	4630	5000	4435	5310	3935	4625	4823.42	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	805	75.00	31.73	12	0.24	66.00	156.00	7950	20231110	-37.74	782	20230714	532.99	7950	-37.74	20231110	782	532.99	20230714	7950	-37.74	20231110	782	532.99	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
125	20231207	131104	53	100.00	KONEX			N	N	N	N		N	4940	315	2	6.81	177645915	36860	52.67	4630	5000	4435	5310	3935	4625	4819.48	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	804	74.85	31.67	12	0.23	66.00	156.00	7950	20231110	-37.86	782	20230714	531.71	7950	-37.86	20231110	782	531.71	20230714	7950	-37.86	20231110	782	531.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
126	20231207	121105	53	100.00	KONEX			N	N	N	N		N	4920	295	2	6.38	159597565	33198	47.44	4630	5000	4435	5310	3935	4625	4807.45	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	800	74.55	31.54	12	0.20	66.00	156.00	7950	20231110	-38.11	782	20230714	529.16	7950	-38.11	20231110	782	529.16	20230714	7950	-38.11	20231110	782	529.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
127	20231207	111052	53	100.00	KONEX			N	N	N	N		N	4455	-170	5	-3.68	85581935	17991	25.71	4630	5000	4435	5310	3935	4625	4756.93	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	725	67.50	28.56	12	0.11	66.00	156.00	7950	20231110	-43.96	782	20230714	469.69	7950	-43.96	20231110	782	469.69	20230714	7950	-43.96	20231110	782	469.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
128	20231207	101059	53	100.00	KONEX			N	N	N	N		N	4800	175	2	3.78	62796615	13077	18.69	4630	5000	4625	5310	3935	4625	4802.07	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	781	72.73	30.77	12	0.08	66.00	156.00	7950	20231110	-39.62	782	20230714	513.81	7950	-39.62	20231110	782	513.81	20230714	7950	-39.62	20231110	782	513.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
129	20231207	091104	53	100.00	KONEX			N	N	N	N		N	4980	355	2	7.68	24027745	4886	6.98	4630	5000	4630	5310	3935	4625	4917.67	0.00	0	0	5398	5011	4433	4046	3468	5205	4240	16	685	100	2770	5	1	16266666	810	75.45	31.92	12	0.03	66.00	156.00	7950	20231110	-37.36	782	20230714	536.83	7950	-37.36	20231110	782	536.83	20230714	7950	-37.36	20231110	782	536.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
130	20231206	161052	53	100.00	KONEX			N	N	N	N		N	4625	430	2	10.25	295630590	69977	440.05	4195	4820	3855	4820	3570	4195	4223.68	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	752	70.08	29.65	12	0.43	66.00	156.00	7950	20231110	-41.82	782	20230714	491.43	7950	-41.82	20231110	782	491.43	20230714	7950	-41.82	20231110	782	491.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
131	20231206	151111	53	100.00	KONEX			N	N	N	N		N	4475	280	2	6.67	269894390	64382	404.87	4195	4820	3855	4820	3570	4195	4192.08	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	728	67.80	28.69	12	0.40	66.00	156.00	7950	20231110	-43.71	782	20230714	472.25	7950	-43.71	20231110	782	472.25	20230714	7950	-43.71	20231110	782	472.25	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
132	20231206	141107	53	100.00	KONEX			N	N	N	N		N	4150	-45	5	-1.07	160472990	40132	252.37	4195	4280	3855	4820	3570	4195	3998.63	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	675	62.88	26.60	12	0.25	66.00	156.00	7950	20231110	-47.80	782	20230714	430.69	7950	-47.80	20231110	782	430.69	20230714	7950	-47.80	20231110	782	430.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
133	20231206	131054	53	100.00	KONEX			N	N	N	N		N	3985	-210	5	-5.01	134415880	33840	212.80	4195	4280	3855	4820	3570	4195	3972.10	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	648	60.38	25.54	12	0.21	66.00	156.00	7950	20231110	-49.87	782	20230714	409.59	7950	-49.87	20231110	782	409.59	20230714	7950	-49.87	20231110	782	409.59	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
134	20231206	121044	53	100.00	KONEX			N	N	N	N		N	4110	-85	5	-2.03	123097250	30951	194.64	4195	4280	3855	4820	3570	4195	3977.17	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	669	62.27	26.35	12	0.19	66.00	156.00	7950	20231110	-48.30	782	20230714	425.58	7950	-48.30	20231110	782	425.58	20230714	7950	-48.30	20231110	782	425.58	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
135	20231206	111108	53	100.00	KONEX			N	N	N	N		N	4150	-45	5	-1.07	93617725	23389	147.08	4195	4280	3860	4820	3570	4195	4002.64	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	675	62.88	26.60	12	0.14	66.00	156.00	7950	20231110	-47.80	782	20230714	430.69	7950	-47.80	20231110	782	430.69	20230714	7950	-47.80	20231110	782	430.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
136	20231206	101058	53	100.00	KONEX			N	N	N	N		N	4255	60	2	1.43	25117915	6027	37.90	4195	4280	3950	4820	3570	4195	4167.57	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	692	64.47	27.28	12	0.04	66.00	156.00	7950	20231110	-46.48	782	20230714	444.12	7950	-46.48	20231110	782	444.12	20230714	7950	-46.48	20231110	782	444.12	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
137	20231206	091059	53	100.00	KONEX			N	N	N	N		N	4220	25	2	0.60	7248615	1773	11.15	4195	4280	3950	4820	3570	4195	4088.33	0.00	0	0	4605	4400	4125	3920	3645	4502	4022	16	625	100	2510	5	1	16266666	686	63.94	27.05	12	0.01	66.00	156.00	7950	20231110	-46.92	782	20230714	439.64	7950	-46.92	20231110	782	439.64	20230714	7950	-46.92	20231110	782	439.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
138	20231205	161101	53	100.00	KONEX			N	N	N	N		N	4195	165	2	4.09	65337195	15902	53.51	3990	4330	3850	4630	3430	4030	4108.74	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	682	63.56	26.89	12	0.10	66.00	156.00	7950	20231110	-47.23	782	20230714	436.45	7950	-47.23	20231110	782	436.45	20230714	7950	-47.23	20231110	782	436.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
139	20231205	151059	53	100.00	KONEX			N	N	N	N		N	4190	160	2	3.97	62177620	15145	50.96	3990	4330	3850	4630	3430	4030	4105.49	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	682	63.48	26.86	12	0.09	66.00	156.00	7950	20231110	-47.30	782	20230714	435.81	7950	-47.30	20231110	782	435.81	20230714	7950	-47.30	20231110	782	435.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
140	20231205	141056	53	100.00	KONEX			N	N	N	N		N	4190	160	2	3.97	60861705	14827	49.89	3990	4330	3850	4630	3430	4030	4104.79	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	682	63.48	26.86	12	0.09	66.00	156.00	7950	20231110	-47.30	782	20230714	435.81	7950	-47.30	20231110	782	435.81	20230714	7950	-47.30	20231110	782	435.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
141	20231205	131052	53	100.00	KONEX			N	N	N	N		N	4190	160	2	3.97	45693130	11162	37.56	3990	4330	3850	4630	3430	4030	4093.63	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	682	63.48	26.86	12	0.07	66.00	156.00	7950	20231110	-47.30	782	20230714	435.81	7950	-47.30	20231110	782	435.81	20230714	7950	-47.30	20231110	782	435.81	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
142	20231205	121052	53	100.00	KONEX			N	N	N	N		N	4100	70	2	1.74	38878845	9473	31.88	3990	4330	3850	4630	3430	4030	4104.17	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	667	62.12	26.28	12	0.06	66.00	156.00	7950	20231110	-48.43	782	20230714	424.30	7950	-48.43	20231110	782	424.30	20230714	7950	-48.43	20231110	782	424.30	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
143	20231205	111050	53	100.00	KONEX			N	N	N	N		N	4120	90	2	2.23	34709625	8447	28.42	3990	4330	3850	4630	3430	4030	4109.11	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	670	62.42	26.41	12	0.05	66.00	156.00	7950	20231110	-48.18	782	20230714	426.85	7950	-48.18	20231110	782	426.85	20230714	7950	-48.18	20231110	782	426.85	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
144	20231205	101053	53	100.00	KONEX			N	N	N	N		N	4200	170	2	4.22	19437510	4611	15.52	3990	4330	3990	4630	3430	4030	4215.47	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	683	63.64	26.92	12	0.03	66.00	156.00	7950	20231110	-47.17	782	20230714	437.08	7950	-47.17	20231110	782	437.08	20230714	7950	-47.17	20231110	782	437.08	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
145	20231205	091049	53	100.00	KONEX			N	N	N	N		N	4225	195	2	4.84	7170995	1691	5.69	3990	4330	3990	4630	3430	4030	4240.68	0.00	0	0	4343	4186	3958	3801	3573	4265	3880	16	600	100	2410	5	1	16266666	687	64.02	27.08	12	0.01	66.00	156.00	7950	20231110	-46.86	782	20230714	440.28	7950	-46.86	20231110	782	440.28	20230714	7950	-46.86	20231110	782	440.28	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
146	20231204	161047	53	100.00	KONEX			N	N	N	N		N	4030	415	2	11.48	116772805	29717	92.92	3730	4115	3730	4155	3075	3615	3929.50	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	656	61.06	25.83	12	0.18	66.00	156.00	7950	20231110	-49.31	782	20230714	415.35	7950	-49.31	20231110	782	415.35	20230714	7950	-49.31	20231110	782	415.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
147	20231204	151049	53	100.00	KONEX			N	N	N	N		N	4075	460	2	12.72	113408885	28881	90.31	3730	4115	3730	4155	3075	3615	3926.76	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	663	61.74	26.12	12	0.18	66.00	156.00	7950	20231110	-48.74	782	20230714	421.10	7950	-48.74	20231110	782	421.10	20230714	7950	-48.74	20231110	782	421.10	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
148	20231204	141041	53	100.00	KONEX			N	N	N	N		N	4090	475	2	13.14	94098270	24118	75.41	3730	4090	3730	4155	3075	3615	3901.58	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	665	61.97	26.22	12	0.15	66.00	156.00	7950	20231110	-48.55	782	20230714	423.02	7950	-48.55	20231110	782	423.02	20230714	7950	-48.55	20231110	782	423.02	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
149	20231204	131041	53	100.00	KONEX			N	N	N	N		N	3990	375	2	10.37	81633100	21039	65.79	3730	4055	3730	4155	3075	3615	3880.08	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	649	60.45	25.58	12	0.13	66.00	156.00	7950	20231110	-49.81	782	20230714	410.23	7950	-49.81	20231110	782	410.23	20230714	7950	-49.81	20231110	782	410.23	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
150	20231204	121042	53	100.00	KONEX			N	N	N	N		N	3945	330	2	9.13	79588335	20523	64.17	3730	4055	3730	4155	3075	3615	3878.01	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	642	59.77	25.29	12	0.13	66.00	156.00	7950	20231110	-50.38	782	20230714	404.48	7950	-50.38	20231110	782	404.48	20230714	7950	-50.38	20231110	782	404.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
151	20231204	111044	53	100.00	KONEX			N	N	N	N		N	3960	345	2	9.54	76636990	19766	61.81	3730	4055	3730	4155	3075	3615	3877.21	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	644	60.00	25.38	12	0.12	66.00	156.00	7950	20231110	-50.19	782	20230714	406.39	7950	-50.19	20231110	782	406.39	20230714	7950	-50.19	20231110	782	406.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
152	20231204	101042	53	100.00	KONEX			N	N	N	N		N	3900	285	2	7.88	62594140	16159	50.53	3730	4055	3730	4155	3075	3615	3873.64	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	634	59.09	25.00	12	0.10	66.00	156.00	7950	20231110	-50.94	782	20230714	398.72	7950	-50.94	20231110	782	398.72	20230714	7950	-50.94	20231110	782	398.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
153	20231204	091041	53	100.00	KONEX			N	N	N	N		N	3955	340	2	9.41	22731220	5907	18.47	3730	4040	3730	4155	3075	3615	3848.18	0.00	0	0	4135	3875	3565	3305	2995	4005	3435	16	540	100	2160	5	1	16266666	643	59.92	25.35	12	0.04	66.00	156.00	7950	20231110	-50.25	782	20230714	405.75	7950	-50.25	20231110	782	405.75	20230714	7950	-50.25	20231110	782	405.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
154	20231201	161042	53	100.00	KONEX			N	N	N	N		N	3615	165	2	4.78	110352900	31981	57.77	3365	3825	3255	3965	2935	3450	3450.58	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	588	54.77	23.17	12	0.20	66.00	156.00	7950	20231110	-54.53	782	20230714	362.28	7950	-54.53	20231110	782	362.28	20230714	7950	-54.53	20231110	782	362.28	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
155	20231201	151039	53	100.00	KONEX			N	N	N	N		N	3610	160	2	4.64	109463685	31735	57.33	3365	3825	3255	3965	2935	3450	3449.30	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	587	54.70	23.14	12	0.20	66.00	156.00	7950	20231110	-54.59	782	20230714	361.64	7950	-54.59	20231110	782	361.64	20230714	7950	-54.59	20231110	782	361.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
156	20231201	141038	53	100.00	KONEX			N	N	N	N		N	3500	50	2	1.45	108385135	31435	56.79	3365	3825	3255	3965	2935	3450	3447.91	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	569	53.03	22.44	12	0.19	66.00	156.00	7950	20231110	-55.97	782	20230714	347.57	7950	-55.97	20231110	782	347.57	20230714	7950	-55.97	20231110	782	347.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
157	20231201	131042	53	100.00	KONEX			N	N	N	N		N	3460	10	2	0.29	90598335	26278	47.47	3365	3825	3255	3965	2935	3450	3447.69	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	563	52.42	22.18	12	0.16	66.00	156.00	7950	20231110	-56.48	782	20230714	342.46	7950	-56.48	20231110	782	342.46	20230714	7950	-56.48	20231110	782	342.46	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
158	20231201	121048	53	100.00	KONEX			N	N	N	N		N	3570	120	2	3.48	75213640	21873	39.51	3365	3825	3255	3965	2935	3450	3438.65	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	581	54.09	22.88	12	0.13	66.00	156.00	7950	20231110	-55.09	782	20230714	356.52	7950	-55.09	20231110	782	356.52	20230714	7950	-55.09	20231110	782	356.52	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
159	20231201	111041	53	100.00	KONEX			N	N	N	N		N	3540	90	2	2.61	45741105	13550	24.48	3365	3585	3255	3965	2935	3450	3375.73	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	576	53.64	22.69	12	0.08	66.00	156.00	7950	20231110	-55.47	782	20230714	352.69	7950	-55.47	20231110	782	352.69	20230714	7950	-55.47	20231110	782	352.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
160	20231201	101050	53	100.00	KONEX			N	N	N	N		N	3420	-30	5	-0.87	42524900	12616	22.79	3365	3585	3255	3965	2935	3450	3370.71	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	556	51.82	21.92	12	0.08	66.00	156.00	7950	20231110	-56.98	782	20230714	337.34	7950	-56.98	20231110	782	337.34	20230714	7950	-56.98	20231110	782	337.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
161	20231201	091037	53	100.00	KONEX			N	N	N	N		N	3355	-95	5	-2.75	4489360	1336	2.41	3365	3365	3355	3965	2935	3450	3360.30	0.00	0	0	4566	4007	3691	3132	2816	3850	2975	16	515	100	2070	5	1	16266666	546	50.83	21.51	12	0.01	66.00	156.00	7950	20231110	-57.80	782	20230714	329.03	7950	-57.80	20231110	782	329.03	20230714	7950	-57.80	20231110	782	329.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N