KissMeData/044990/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	160532	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20231229	150529	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20231229	140529	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20231229	130529	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20231229	120529	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20231229	110508	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20231229	100513	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20231229	090513	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20231228	160507	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	54627390	3264	73.96	16800	16880	16530	19320	14280	16800	16736.33	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20231228	150513	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	52948690	3163	71.67	16800	16880	16530	19320	14280	16800	16740.02	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20231228	140507	57	100.00	KONEX			N	N	N	N		N	16700	-100	5	-0.60	44581810	2662	60.32	16800	16880	16530	19320	14280	16800	16747.49	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1254	6.49	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20231228	130508	57	100.00	KONEX			N	N	N	N		N	16630	-170	5	-1.01	44565110	2661	60.30	16800	16880	16530	19320	14280	16800	16747.50	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1249	6.46	2.13	12	0.04	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20231228	120510	57	100.00	KONEX			N	N	N	N		N	16630	-170	5	-1.01	25777910	1534	34.76	16800	16880	16530	19320	14280	16800	16804.37	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1249	6.46	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20231228	110509	57	100.00	KONEX			N	N	N	N		N	16560	-240	5	-1.43	25728090	1531	34.69	16800	16880	16530	19320	14280	16800	16804.76	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1244	6.44	2.12	12	0.02	2573.00	7807.00	17770	20230418	-6.81	13300	20230309	24.51	17770	-6.81	20230418	13300	24.51	20230309	17770	-6.81	20230418	12150	36.30	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20231228	100507	57	100.00	KONEX			N	N	N	N		N	16850	50	2	0.30	12440200	739	16.75	16800	16850	16800	19320	14280	16800	16833.83	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20231228	090507	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16993	16896	16753	16656	16513	16945	16705	38	2520	500	11420	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221228	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20231227	160505	57	100.00	KONEX			N	N	N	N		N	16800	190	2	1.14	73950500	4413	192.37	16610	16850	16610	19100	14120	16610	16757.42	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1262	6.53	2.15	12	0.06	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20231227	150511	57	100.00	KONEX			N	N	N	N		N	16660	50	2	0.30	73933700	4412	192.33	16610	16850	16610	19100	14120	16610	16757.41	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1251	6.47	2.13	12	0.06	2573.00	7807.00	17770	20230418	-6.25	13300	20230309	25.26	17770	-6.25	20230418	13300	25.26	20230309	17770	-6.25	20230418	12150	37.12	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20231227	140509	57	100.00	KONEX			N	N	N	N		N	16800	190	2	1.14	54565530	3260	142.11	16610	16850	16610	19100	14120	16610	16737.89	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1262	6.53	2.15	12	0.04	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20231227	130505	57	100.00	KONEX			N	N	N	N		N	16790	180	2	1.08	41617730	2489	108.50	16610	16850	16610	19100	14120	16610	16720.66	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1261	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20231227	120505	57	100.00	KONEX			N	N	N	N		N	16790	180	2	1.08	41063660	2456	107.06	16610	16850	16610	19100	14120	16610	16719.73	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1261	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20231227	110508	57	100.00	KONEX			N	N	N	N		N	16790	180	2	1.08	40610510	2429	105.88	16610	16850	16610	19100	14120	16610	16719.02	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1261	6.53	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20231227	100509	57	100.00	KONEX			N	N	N	N		N	16800	190	2	1.14	26909470	1614	70.36	16610	16800	16610	19100	14120	16610	16672.53	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1262	6.53	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20231227	090509	57	100.00	KONEX			N	N	N	N		N	16610	0	3	0.00	99660	6	0.26	16610	16610	16610	19100	14120	16610	16610.00	0.00	0	0	16790	16700	16540	16450	16290	16620	16370	38	2490	500	11290	10	1	7511064	1248	6.46	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221227	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20231226	160510	57	100.00	KONEX			N	N	N	N		N	16610	-20	5	-0.12	37898730	2294	250.98	16620	16630	16380	19120	14140	16630	16520.81	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1248	6.46	2.13	12	0.03	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20231226	150507	57	100.00	KONEX			N	N	N	N		N	16550	-80	5	-0.48	36871910	2232	244.20	16620	16630	16380	19120	14140	16630	16519.67	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1243	6.43	2.12	12	0.03	2573.00	7807.00	17770	20230418	-6.87	13300	20230309	24.44	17770	-6.87	20230418	13300	24.44	20230309	17770	-6.87	20230418	12150	36.21	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20231226	140508	57	100.00	KONEX			N	N	N	N		N	16610	-20	5	-0.12	27616260	1673	183.04	16620	16630	16380	19120	14140	16630	16507.03	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1248	6.46	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20231226	130509	57	100.00	KONEX			N	N	N	N		N	16500	-130	5	-0.78	25196400	1527	167.07	16620	16630	16380	19120	14140	16630	16500.59	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1239	6.41	2.11	12	0.02	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20231226	120508	57	100.00	KONEX			N	N	N	N		N	16630	0	3	0.00	20013720	1213	132.71	16620	16630	16380	19120	14140	16630	16499.36	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1249	6.46	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20231226	110511	57	100.00	KONEX			N	N	N	N		N	16630	0	3	0.00	20013720	1213	132.71	16620	16630	16380	19120	14140	16630	16499.36	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1249	6.46	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20231226	100508	57	100.00	KONEX			N	N	N	N		N	16630	0	3	0.00	20013720	1213	132.71	16620	16630	16380	19120	14140	16630	16499.36	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1249	6.46	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20231226	090509	57	100.00	KONEX			N	N	N	N		N	16500	-130	5	-0.78	1678500	101	11.05	16620	16620	16500	19120	14140	16630	16618.81	0.00	0	0	16730	16680	16650	16600	16570	16665	16585	38	2490	500	11300	10	1	7511064	1239	6.41	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20221226	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20231222	160502	57	100.00	KONEX			N	N	N	N		N	16630	-70	5	-0.42	15246130	914	88.39	16690	16700	16620	19200	14200	16700	16680.67	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1249	6.46	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20231222	150501	57	100.00	KONEX			N	N	N	N		N	16630	-70	5	-0.42	14913530	894	86.46	16690	16700	16620	19200	14200	16700	16681.80	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1249	6.46	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20231222	140458	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	11404140	683	66.05	16690	16700	16620	19200	14200	16700	16697.13	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20231222	130458	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	11287240	676	65.38	16690	16700	16620	19200	14200	16700	16697.10	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20231222	120459	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	11287240	676	65.38	16690	16700	16620	19200	14200	16700	16697.10	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20231222	110500	57	100.00	KONEX			N	N	N	N		N	16630	-70	5	-0.42	11270540	675	65.28	16690	16700	16620	19200	14200	16700	16697.10	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1249	6.46	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20231222	100458	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	8748910	524	50.68	16690	16700	16620	19200	14200	16700	16696.39	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20231222	090458	57	100.00	KONEX			N	N	N	N		N	16700	0	3	0.00	0	0	0.00	0	0	0	19200	14200	16700	0.00	0.00	0	0	17120	16910	16710	16500	16300	16810	16400	38	2500	500	11350	10	1	7511064	1254	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221222	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20231221	160456	57	100.00	KONEX			N	N	N	N		N	16700	-50	5	-0.30	17169230	1034	19.72	16920	16920	16510	19260	14240	16750	16604.67	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20231221	150458	57	100.00	KONEX			N	N	N	N		N	16700	-50	5	-0.30	13834430	833	15.89	16920	16920	16510	19260	14240	16750	16607.96	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20231221	140456	57	100.00	KONEX			N	N	N	N		N	16780	30	2	0.18	13583930	818	15.60	16920	16920	16510	19260	14240	16750	16606.27	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1260	6.52	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20231221	130457	57	100.00	KONEX			N	N	N	N		N	16780	30	2	0.18	13583930	818	15.60	16920	16920	16510	19260	14240	16750	16606.27	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1260	6.52	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20231221	120459	57	100.00	KONEX			N	N	N	N		N	16790	40	2	0.24	13416130	808	15.41	16920	16920	16510	19260	14240	16750	16604.12	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1261	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20231221	110459	57	100.00	KONEX			N	N	N	N		N	16790	40	2	0.24	5099340	307	5.86	16920	16920	16510	19260	14240	16750	16610.23	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1261	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20231221	100456	57	100.00	KONEX			N	N	N	N		N	16850	100	2	0.60	100850	6	0.11	16920	16920	16510	19260	14240	16750	16808.33	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1266	6.55	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20231221	090458	57	100.00	KONEX			N	N	N	N		N	16510	-240	5	-1.43	33430	2	0.04	16920	16920	16510	19260	14240	16750	16715.00	0.00	0	0	17630	17190	16920	16480	16210	17055	16345	38	2510	500	11390	10	1	7511064	1240	6.42	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.09	13300	20230309	24.14	17770	-7.09	20230418	13300	24.14	20230309	17770	-7.09	20230418	12150	35.88	20221221	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20231220	160458	57	100.00	KONEX			N	N	N	N		N	16750	-440	5	-2.56	88776750	5243	89.46	17360	17360	16650	19760	14620	17190	16932.43	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1258	6.51	2.15	12	0.07	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20231220	150523	57	100.00	KONEX			N	N	N	N		N	17000	-190	5	-1.11	76665010	4521	77.14	17360	17360	16650	19760	14620	17190	16957.53	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1277	6.61	2.18	12	0.06	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20231220	140530	57	100.00	KONEX			N	N	N	N		N	16780	-410	5	-2.39	50671900	2991	51.03	17360	17360	16650	19760	14620	17190	16941.46	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1260	6.52	2.15	12	0.04	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20231220	130526	57	100.00	KONEX			N	N	N	N		N	16990	-200	5	-1.16	43921110	2590	44.19	17360	17360	16650	19760	14620	17190	16957.96	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1276	6.60	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20231220	120456	57	100.00	KONEX			N	N	N	N		N	17020	-170	5	-0.99	5011400	299	5.10	17360	17360	16650	19760	14620	17190	16760.54	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1278	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.22	13300	20230309	27.97	17770	-4.22	20230418	13300	27.97	20230309	17770	-4.22	20230418	12150	40.08	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20231220	110458	57	100.00	KONEX			N	N	N	N		N	17040	-150	5	-0.87	4841200	289	4.93	17360	17360	16650	19760	14620	17190	16751.56	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1280	6.62	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.11	13300	20230309	28.12	17770	-4.11	20230418	13300	28.12	20230309	17770	-4.11	20230418	12150	40.25	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20231220	100457	57	100.00	KONEX			N	N	N	N		N	17100	-90	5	-0.52	85070	5	0.09	17360	17360	16650	19760	14620	17190	17014.00	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1284	6.65	2.19	12	0.00	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20231220	090457	57	100.00	KONEX			N	N	N	N		N	16650	-540	5	-3.14	34010	2	0.03	17360	17360	16650	19760	14620	17190	17005.00	0.00	0	0	18016	17602	16986	16572	15956	17810	16780	38	2570	500	11680	10	1	7511064	1251	6.47	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.30	13300	20230309	25.19	17770	-6.30	20230418	13300	25.19	20230309	17770	-6.30	20230418	12150	37.04	20221220	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20231219	160456	57	100.00	KONEX			N	N	N	N		N	17190	410	2	2.44	99165480	5861	893.45	16850	17400	16370	19290	14270	16780	16919.55	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1291	6.68	2.20	12	0.08	2573.00	7807.00	17770	20230418	-3.26	13300	20230309	29.25	17770	-3.26	20230418	13300	29.25	20230309	17770	-3.26	20230418	12150	41.48	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20231219	150458	57	100.00	KONEX			N	N	N	N		N	16990	210	2	1.25	98859410	5843	890.70	16850	17400	16370	19290	14270	16780	16919.29	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1276	6.60	2.18	12	0.08	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20231219	140456	57	100.00	KONEX			N	N	N	N		N	17400	620	2	3.69	98689510	5833	889.18	16850	17400	16370	19290	14270	16780	16919.17	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1307	6.76	2.23	12	0.08	2573.00	7807.00	17770	20230418	-2.08	13300	20230309	30.83	17770	-2.08	20230418	13300	30.83	20230309	17770	-2.08	20230418	12150	43.21	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20231219	130458	57	100.00	KONEX			N	N	N	N		N	16990	210	2	1.25	66934490	3966	604.57	16850	16990	16370	19290	14270	16780	16877.08	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1276	6.60	2.18	12	0.05	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20231219	120459	57	100.00	KONEX			N	N	N	N		N	16990	210	2	1.25	66934490	3966	604.57	16850	16990	16370	19290	14270	16780	16877.08	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1276	6.60	2.18	12	0.05	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20231219	110458	57	100.00	KONEX			N	N	N	N		N	16930	150	2	0.89	52437210	3111	474.24	16850	16930	16370	19290	14270	16780	16855.42	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1272	6.58	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.73	13300	20230309	27.29	17770	-4.73	20230418	13300	27.29	20230309	17770	-4.73	20230418	12150	39.34	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20231219	100455	57	100.00	KONEX			N	N	N	N		N	16850	70	2	0.42	39638450	2352	358.54	16850	16870	16370	19290	14270	16780	16853.08	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1266	6.55	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20231219	090456	57	100.00	KONEX			N	N	N	N		N	16370	-410	5	-2.44	49600	3	0.46	16850	16850	16370	19290	14270	16780	16533.33	0.00	0	0	17240	17010	16630	16400	16020	17125	16515	38	2510	500	11410	10	1	7511064	1230	6.36	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.88	13300	20230309	23.08	17770	-7.88	20230418	13300	23.08	20230309	17770	-7.88	20230418	12150	34.73	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20231218	160455	57	100.00	KONEX			N	N	N	N		N	16780	0	3	0.00	11018680	656	13.47	16250	16860	16250	19290	14270	16780	16796.77	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1260	6.52	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20231218	150455	57	100.00	KONEX			N	N	N	N		N	16600	-180	5	-1.07	8613870	511	10.49	16250	16860	16250	19290	14270	16780	16856.89	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1247	6.45	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20231218	140454	57	100.00	KONEX			N	N	N	N		N	16850	70	2	0.42	8563810	508	10.43	16250	16860	16250	19290	14270	16780	16857.89	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20231218	130455	57	100.00	KONEX			N	N	N	N		N	16850	70	2	0.42	8563810	508	10.43	16250	16860	16250	19290	14270	16780	16857.89	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20231218	120451	57	100.00	KONEX			N	N	N	N		N	16860	80	2	0.48	8479560	503	10.33	16250	16860	16250	19290	14270	16780	16857.97	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20231218	110454	57	100.00	KONEX			N	N	N	N		N	16860	80	2	0.48	8479560	503	10.33	16250	16860	16250	19290	14270	16780	16857.97	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20231218	100453	57	100.00	KONEX			N	N	N	N		N	16250	-530	5	-3.16	16250	1	0.02	16250	16250	16250	19290	14270	16780	16250.00	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1221	6.32	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.55	13300	20230309	22.18	17770	-8.55	20230418	13300	22.18	20230309	17770	-8.55	20230418	12150	33.74	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20231218	090449	57	100.00	KONEX			N	N	N	N		N	16250	-530	5	-3.16	16250	1	0.02	16250	16250	16250	19290	14270	16780	16250.00	0.00	0	0	17086	16932	16716	16562	16346	16825	16455	38	2510	500	11410	10	1	7511064	1221	6.32	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.55	13300	20230309	22.18	17770	-8.55	20230418	13300	22.18	20230309	17770	-8.55	20230418	12150	33.74	20221219	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20231215	160451	57	100.00	KONEX			N	N	N	N		N	16780	50	2	0.30	81470660	4869	90.37	16870	16870	16500	19230	14230	16730	16732.52	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1260	6.52	2.15	12	0.06	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20231215	150454	57	100.00	KONEX			N	N	N	N		N	16560	-170	5	-1.02	81453880	4868	90.35	16870	16870	16500	19230	14230	16730	16732.51	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1244	6.44	2.12	12	0.06	2573.00	7807.00	17770	20230418	-6.81	13300	20230309	24.51	17770	-6.81	20230418	13300	24.51	20230309	17770	-6.81	20230418	12150	36.30	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20231215	140453	57	100.00	KONEX			N	N	N	N		N	16800	70	2	0.42	81403980	4865	90.29	16870	16870	16500	19230	14230	16730	16732.58	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1262	6.53	2.15	12	0.06	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20231215	130450	57	100.00	KONEX			N	N	N	N		N	16860	130	2	0.78	79723980	4765	88.44	16870	16870	16500	19230	14230	16730	16731.16	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1266	6.55	2.16	12	0.06	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20231215	120451	57	100.00	KONEX			N	N	N	N		N	16860	130	2	0.78	79707120	4764	88.42	16870	16870	16500	19230	14230	16730	16731.13	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1266	6.55	2.16	12	0.06	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20231215	110449	57	100.00	KONEX			N	N	N	N		N	16870	140	2	0.84	16870	1	0.02	16870	16870	16870	19230	14230	16730	16870.00	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1267	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.06	13300	20230309	26.84	17770	-5.06	20230418	13300	26.84	20230309	17770	-5.06	20230418	12150	38.85	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20231215	100453	57	100.00	KONEX			N	N	N	N		N	16870	140	2	0.84	16870	1	0.02	16870	16870	16870	19230	14230	16730	16870.00	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1267	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.06	13300	20230309	26.84	17770	-5.06	20230418	13300	26.84	20230309	17770	-5.06	20230418	12150	38.85	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20231215	090452	57	100.00	KONEX			N	N	N	N		N	16730	0	3	0.00	0	0	0.00	0	0	0	19230	14230	16730	0.00	0.00	0	0	17056	16892	16686	16522	16316	16790	16420	38	2500	500	11370	10	1	7511064	1257	6.50	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20221215	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20231214	160449	57	100.00	KONEX			N	N	N	N		N	16730	-10	5	-0.06	89386450	5388	174.71	16740	16850	16480	19250	14230	16740	16589.91	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1257	6.50	2.14	12	0.07	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20231214	150505	57	100.00	KONEX			N	N	N	N		N	16690	-50	5	-0.30	86037980	5186	168.16	16740	16850	16480	19250	14230	16740	16590.43	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1254	6.49	2.14	12	0.07	2573.00	7807.00	17770	20230418	-6.08	13300	20230309	25.49	17770	-6.08	20230418	13300	25.49	20230309	17770	-6.08	20230418	12150	37.37	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20231214	140459	57	100.00	KONEX			N	N	N	N		N	16500	-240	5	-1.43	66975400	4038	130.93	16740	16850	16500	19250	14230	16740	16586.28	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1239	6.41	2.11	12	0.05	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20231214	130500	57	100.00	KONEX			N	N	N	N		N	16520	-220	5	-1.31	32064510	1927	62.48	16740	16850	16520	19250	14230	16740	16639.60	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1241	6.42	2.12	12	0.03	2573.00	7807.00	17770	20230418	-7.03	13300	20230309	24.21	17770	-7.03	20230418	13300	24.21	20230309	17770	-7.03	20230418	12150	35.97	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20231214	120511	57	100.00	KONEX			N	N	N	N		N	16750	10	2	0.06	25910620	1555	50.42	16740	16850	16550	19250	14230	16740	16662.78	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1258	6.51	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20231214	110450	57	100.00	KONEX			N	N	N	N		N	16560	-180	5	-1.08	25893870	1554	50.39	16740	16850	16550	19250	14230	16740	16662.72	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1244	6.44	2.12	12	0.02	2573.00	7807.00	17770	20230418	-6.81	13300	20230309	24.51	17770	-6.81	20230418	13300	24.51	20230309	17770	-6.81	20230418	12150	36.30	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20231214	100446	57	100.00	KONEX			N	N	N	N		N	16850	110	2	0.66	14965670	894	28.99	16740	16850	16740	19250	14230	16740	16740.12	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1266	6.55	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20231214	090430	57	100.00	KONEX			N	N	N	N		N	16740	0	3	0.00	0	0	0.00	0	0	0	19250	14230	16740	0.00	0.00	0	0	17086	16912	16706	16532	16326	17000	16620	38	2510	500	11380	10	1	7511064	1257	6.51	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.80	13300	20230309	25.86	17770	-5.80	20230418	13300	25.86	20230309	17770	-5.80	20230418	12150	37.78	20221214	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20231213	160448	57	100.00	KONEX			N	N	N	N		N	16740	-160	5	-0.95	51047400	3084	72.06	16540	16880	16500	19430	14370	16900	16552.33	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1257	6.51	2.14	12	0.04	2573.00	7807.00	17770	20230418	-5.80	13300	20230309	25.86	17770	-5.80	20230418	13300	25.86	20230309	17770	-5.80	20230418	12150	37.78	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20231213	150459	57	100.00	KONEX			N	N	N	N		N	16750	-150	5	-0.89	32842210	1984	46.36	16540	16880	16500	19430	14370	16900	16553.53	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1258	6.51	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20231213	140459	57	100.00	KONEX			N	N	N	N		N	16550	-350	5	-2.07	18593090	1122	26.21	16540	16880	16540	19430	14370	16900	16571.38	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1243	6.43	2.12	12	0.01	2573.00	7807.00	17770	20230418	-6.87	13300	20230309	24.44	17770	-6.87	20230418	13300	24.44	20230309	17770	-6.87	20230418	12150	36.21	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20231213	130457	57	100.00	KONEX			N	N	N	N		N	16880	-20	5	-0.12	33420	2	0.05	16540	16880	16540	19430	14370	16900	16710.00	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1268	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20231213	120456	57	100.00	KONEX			N	N	N	N		N	16880	-20	5	-0.12	33420	2	0.05	16540	16880	16540	19430	14370	16900	16710.00	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1268	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20231213	110458	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20231213	100502	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20231213	090452	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17533	17216	16863	16546	16193	17040	16370	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221213	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20231212	160437	57	100.00	KONEX			N	N	N	N		N	16900	110	2	0.66	72000930	4280	285.14	17000	17180	16510	19300	14280	16790	16822.65	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1269	6.57	2.16	12	0.06	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20231212	150442	57	100.00	KONEX			N	N	N	N		N	16900	110	2	0.66	72000930	4280	285.14	17000	17180	16510	19300	14280	16790	16822.65	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1269	6.57	2.16	12	0.06	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20231212	140425	57	100.00	KONEX			N	N	N	N		N	16610	-180	5	-1.07	71341830	4241	282.54	17000	17180	16510	19300	14280	16790	16821.94	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1248	6.46	2.13	12	0.06	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20231212	130421	57	100.00	KONEX			N	N	N	N		N	16610	-180	5	-1.07	71341830	4241	282.54	17000	17180	16510	19300	14280	16790	16821.94	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1248	6.46	2.13	12	0.06	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20231212	120419	57	100.00	KONEX			N	N	N	N		N	16990	200	2	1.19	71325220	4240	282.48	17000	17180	16510	19300	14280	16790	16821.99	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1276	6.60	2.18	12	0.06	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20231212	110424	57	100.00	KONEX			N	N	N	N		N	16980	190	2	1.13	84210	5	0.33	17000	17180	16510	19300	14280	16790	16842.00	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20231212	100441	57	100.00	KONEX			N	N	N	N		N	16510	-280	5	-1.67	50690	3	0.20	17000	17180	16510	19300	14280	16790	16896.67	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1240	6.42	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.09	13300	20230309	24.14	17770	-7.09	20230418	13300	24.14	20230309	17770	-7.09	20230418	12150	35.88	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20231212	090438	57	100.00	KONEX			N	N	N	N		N	17180	390	2	2.32	34180	2	0.13	17000	17180	17000	19300	14280	16790	17090.00	0.00	0	0	17076	16932	16656	16512	16236	17005	16585	38	2510	500	11410	10	1	7511064	1290	6.68	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.32	13300	20230309	29.17	17770	-3.32	20230418	13300	29.17	20230309	17770	-3.32	20230418	12150	41.40	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20231211	160441	57	100.00	KONEX			N	N	N	N		N	16790	190	2	1.14	25056760	1501	16.10	16380	16800	16380	19090	14110	16600	16693.38	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1261	6.53	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20231211	150439	57	100.00	KONEX			N	N	N	N		N	16790	190	2	1.14	25056760	1501	16.10	16380	16800	16380	19090	14110	16600	16693.38	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1261	6.53	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20231211	140439	57	100.00	KONEX			N	N	N	N		N	16730	130	2	0.78	19181730	1151	12.34	16380	16730	16380	19090	14110	16600	16665.27	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1257	6.50	2.14	12	0.02	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20231211	130440	57	100.00	KONEX			N	N	N	N		N	16700	100	2	0.60	14920610	896	9.61	16380	16700	16380	19090	14110	16600	16652.47	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20231211	120440	57	100.00	KONEX			N	N	N	N		N	16700	100	2	0.60	10662110	641	6.87	16380	16700	16380	19090	14110	16600	16633.56	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20231211	110438	57	100.00	KONEX			N	N	N	N		N	16600	0	3	0.00	6589980	397	4.26	16380	16600	16380	19090	14110	16600	16599.45	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1247	6.45	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20231211	100438	57	100.00	KONEX			N	N	N	N		N	16600	0	3	0.00	0	0	0.00	0	0	0	19090	14110	16600	0.00	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1247	6.45	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20231211	090436	57	100.00	KONEX			N	N	N	N		N	16600	0	3	0.00	0	0	0.00	0	0	0	19090	14110	16600	0.00	0.00	0	0	17166	16882	16616	16332	16066	16750	16200	38	2490	500	11280	10	1	7511064	1247	6.45	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221212	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20231208	160433	57	100.00	KONEX			N	N	N	N		N	16600	-150	5	-0.90	156108360	9325	185.79	16750	16900	16350	19260	14240	16750	16740.84	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1247	6.45	2.13	12	0.12	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20231208	150436	57	100.00	KONEX			N	N	N	N		N	16850	100	2	0.60	105519660	6278	125.08	16750	16900	16350	19260	14240	16750	16807.85	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1266	6.55	2.16	12	0.08	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20231208	140434	57	100.00	KONEX			N	N	N	N		N	16900	150	2	0.90	96327160	5728	114.13	16750	16900	16350	19260	14240	16750	16816.89	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1269	6.57	2.16	12	0.08	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20231208	130433	57	100.00	KONEX			N	N	N	N		N	16890	140	2	0.84	92085760	5477	109.13	16750	16890	16350	19260	14240	16750	16813.18	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1269	6.56	2.16	12	0.07	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20231208	120430	57	100.00	KONEX			N	N	N	N		N	16860	110	2	0.66	77921020	4637	92.39	16750	16870	16350	19260	14240	16750	16804.19	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1266	6.55	2.16	12	0.06	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20231208	110430	57	100.00	KONEX			N	N	N	N		N	16600	-150	5	-0.90	60718060	3616	72.05	16750	16840	16350	19260	14240	16750	16791.50	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1247	6.45	2.13	12	0.05	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20231208	100436	57	100.00	KONEX			N	N	N	N		N	16500	-250	5	-1.49	51539670	3066	61.09	16750	16840	16350	19260	14240	16750	16810.07	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1239	6.41	2.11	12	0.04	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20231208	090430	57	100.00	KONEX			N	N	N	N		N	16750	0	3	0.00	16750	1	0.02	16750	16750	16750	19260	14240	16750	16750.00	0.00	0	0	17296	17022	16576	16302	15856	17160	16440	38	2510	500	11390	10	1	7511064	1258	6.51	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221208	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20231207	160430	57	100.00	KONEX			N	N	N	N		N	16750	140	2	0.84	83496240	5019	116.07	16130	16850	16130	19100	14120	16610	16636.03	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1258	6.51	2.15	12	0.07	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20231207	150432	57	100.00	KONEX			N	N	N	N		N	16750	140	2	0.84	83446510	5016	116.00	16130	16850	16130	19100	14120	16610	16636.07	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1258	6.51	2.15	12	0.07	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20231207	140429	57	100.00	KONEX			N	N	N	N		N	16750	140	2	0.84	57885300	3490	80.71	16130	16750	16130	19100	14120	16610	16586.05	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1258	6.51	2.15	12	0.05	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20231207	130431	57	100.00	KONEX			N	N	N	N		N	16730	120	2	0.72	52509490	3169	73.29	16130	16750	16130	19100	14120	16610	16569.73	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1257	6.50	2.14	12	0.04	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20231207	120431	57	100.00	KONEX			N	N	N	N		N	16400	-210	5	-1.26	48690060	2940	67.99	16130	16750	16130	19100	14120	16610	16561.24	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1232	6.37	2.10	12	0.04	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20231207	110428	57	100.00	KONEX			N	N	N	N		N	16710	100	2	0.60	36768370	2223	51.41	16130	16750	16130	19100	14120	16610	16539.98	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1255	6.49	2.14	12	0.03	2573.00	7807.00	17770	20230418	-5.97	13300	20230309	25.64	17770	-5.97	20230418	13300	25.64	20230309	17770	-5.97	20230418	12150	37.53	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20231207	100427	57	100.00	KONEX			N	N	N	N		N	16280	-330	5	-1.99	22202490	1343	31.06	16130	16750	16130	19100	14120	16610	16532.01	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1223	6.33	2.09	12	0.02	2573.00	7807.00	17770	20230418	-8.38	13300	20230309	22.41	17770	-8.38	20230418	13300	22.41	20230309	17770	-8.38	20230418	12150	33.99	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20231207	090433	57	100.00	KONEX			N	N	N	N		N	16130	-480	5	-2.89	16130	1	0.02	16130	16130	16130	19100	14120	16610	16130.00	0.00	0	0	17463	17036	16623	16196	15783	16830	15990	38	2490	500	11290	10	1	7511064	1212	6.27	2.07	12	0.00	2573.00	7807.00	17770	20230418	-9.23	13300	20230309	21.28	17770	-9.23	20230418	13300	21.28	20230309	17770	-9.23	20230418	12150	32.76	20221207	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20231206	160423	57	100.00	KONEX			N	N	N	N		N	16610	-70	5	-0.42	70841980	4324	132.31	17050	17050	16210	19180	14180	16680	16383.44	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1248	6.46	2.13	12	0.06	2573.00	7807.00	17770	20230418	-6.53	13300	20230309	24.89	17770	-6.53	20230418	13300	24.89	20230309	17770	-6.53	20230418	12150	36.71	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20231206	150432	57	100.00	KONEX			N	N	N	N		N	16490	-190	5	-1.14	67790060	4139	126.65	17050	17050	16210	19180	14180	16680	16378.37	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1239	6.41	2.11	12	0.06	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20231206	140430	57	100.00	KONEX			N	N	N	N		N	16500	-180	5	-1.08	67625160	4129	126.35	17050	17050	16210	19180	14180	16680	16378.10	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1239	6.41	2.11	12	0.05	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20231206	130427	57	100.00	KONEX			N	N	N	N		N	16300	-380	5	-2.28	18232570	1118	34.21	17050	17050	16210	19180	14180	16680	16308.20	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1224	6.34	2.09	12	0.01	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20231206	120425	57	100.00	KONEX			N	N	N	N		N	16300	-380	5	-2.28	18232570	1118	34.21	17050	17050	16210	19180	14180	16680	16308.20	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1224	6.34	2.09	12	0.01	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20231206	110432	57	100.00	KONEX			N	N	N	N		N	17050	370	2	2.22	170500	10	0.31	17050	17050	17050	19180	14180	16680	17050.00	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20231206	100428	57	100.00	KONEX			N	N	N	N		N	17050	370	2	2.22	170500	10	0.31	17050	17050	17050	19180	14180	16680	17050.00	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20231206	090429	57	100.00	KONEX			N	N	N	N		N	17050	370	2	2.22	170500	10	0.31	17050	17050	17050	19180	14180	16680	17050.00	0.00	0	0	17126	16902	16636	16412	16146	16770	16280	38	2500	500	11340	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221206	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20231205	160429	57	100.00	KONEX			N	N	N	N		N	16680	-120	5	-0.71	54032030	3268	729.46	16860	16860	16370	19320	14280	16800	16533.67	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1253	6.48	2.14	12	0.04	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20231205	150428	57	100.00	KONEX			N	N	N	N		N	16390	-410	5	-2.44	39070940	2362	527.23	16860	16860	16370	19320	14280	16800	16541.46	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1231	6.37	2.10	12	0.03	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20231205	140428	57	100.00	KONEX			N	N	N	N		N	16520	-280	5	-1.67	33788890	2042	455.80	16860	16860	16510	19320	14280	16800	16546.96	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1241	6.42	2.12	12	0.03	2573.00	7807.00	17770	20230418	-7.03	13300	20230309	24.21	17770	-7.03	20230418	13300	24.21	20230309	17770	-7.03	20230418	12150	35.97	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20231205	130428	57	100.00	KONEX			N	N	N	N		N	16550	-250	5	-1.49	32830130	1984	442.86	16860	16860	16510	19320	14280	16800	16547.44	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1243	6.43	2.12	12	0.03	2573.00	7807.00	17770	20230418	-6.87	13300	20230309	24.44	17770	-6.87	20230418	13300	24.44	20230309	17770	-6.87	20230418	12150	36.21	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20231205	120426	57	100.00	KONEX			N	N	N	N		N	16530	-270	5	-1.61	24715340	1493	333.26	16860	16860	16520	19320	14280	16800	16554.15	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1242	6.42	2.12	12	0.02	2573.00	7807.00	17770	20230418	-6.98	13300	20230309	24.29	17770	-6.98	20230418	13300	24.29	20230309	17770	-6.98	20230418	12150	36.05	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20231205	110425	57	100.00	KONEX			N	N	N	N		N	16540	-260	5	-1.55	23838960	1440	321.43	16860	16860	16520	19320	14280	16800	16554.83	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1242	6.43	2.12	12	0.02	2573.00	7807.00	17770	20230418	-6.92	13300	20230309	24.36	17770	-6.92	20230418	13300	24.36	20230309	17770	-6.92	20230418	12150	36.13	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20231205	100426	57	100.00	KONEX			N	N	N	N		N	16540	-260	5	-1.55	6966150	420	93.75	16860	16860	16530	19320	14280	16800	16586.07	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1242	6.43	2.12	12	0.01	2573.00	7807.00	17770	20230418	-6.92	13300	20230309	24.36	17770	-6.92	20230418	13300	24.36	20230309	17770	-6.92	20230418	12150	36.13	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20231205	090424	57	100.00	KONEX			N	N	N	N		N	16600	-200	5	-1.19	846860	51	11.38	16860	16860	16600	19320	14280	16800	16605.10	0.00	0	0	17240	17020	16780	16560	16320	16900	16440	38	2520	500	11420	10	1	7511064	1247	6.45	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20231204	160425	57	100.00	KONEX			N	N	N	N		N	16800	-10	5	-0.06	7481230	448	35.28	17000	17000	16540	19330	14290	16810	16699.17	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1262	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20231204	150426	57	100.00	KONEX			N	N	N	N		N	16810	0	3	0.00	7346830	440	34.65	17000	17000	16540	19330	14290	16810	16697.34	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1263	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.40	13300	20230309	26.39	17770	-5.40	20230418	13300	26.39	20230309	17770	-5.40	20230418	12150	38.35	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20231204	140423	57	100.00	KONEX			N	N	N	N		N	16810	0	3	0.00	3455620	207	16.30	17000	17000	16540	19330	14290	16810	16693.82	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1263	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.40	13300	20230309	26.39	17770	-5.40	20230418	13300	26.39	20230309	17770	-5.40	20230418	12150	38.35	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20231204	130423	57	100.00	KONEX			N	N	N	N		N	16900	90	2	0.54	1774620	107	8.43	17000	17000	16540	19330	14290	16810	16585.23	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20231204	120423	57	100.00	KONEX			N	N	N	N		N	16900	90	2	0.54	1774620	107	8.43	17000	17000	16540	19330	14290	16810	16585.23	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20231204	110424	57	100.00	KONEX			N	N	N	N		N	17000	190	2	1.13	101660	6	0.47	17000	17000	16660	19330	14290	16810	16943.33	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20231204	100424	57	100.00	KONEX			N	N	N	N		N	17000	190	2	1.13	101660	6	0.47	17000	17000	16660	19330	14290	16810	16943.33	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20231204	090423	57	100.00	KONEX			N	N	N	N		N	17000	190	2	1.13	68000	4	0.31	17000	17000	17000	19330	14290	16810	17000.00	0.00	0	0	16830	16820	16800	16790	16770	16825	16795	38	2520	500	11430	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221205	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20231201	160423	57	100.00	KONEX			N	N	N	N		N	16810	-30	5	-0.18	21324330	1270	55.65	16800	16810	16780	19360	14320	16840	16790.81	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1263	6.53	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.40	13300	20230309	26.39	17770	-5.40	20230418	13300	26.39	20230309	17770	-5.40	20230418	12150	38.35	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20231201	150423	57	100.00	KONEX			N	N	N	N		N	16780	-60	5	-0.36	3305800	197	8.63	16800	16800	16780	19360	14320	16840	16780.71	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1260	6.52	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.57	13300	20230309	26.17	17770	-5.57	20230418	13300	26.17	20230309	17770	-5.57	20230418	12150	38.11	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20231201	140423	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	117600	7	0.31	16800	16800	16800	19360	14320	16840	16800.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20231201	130422	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	117600	7	0.31	16800	16800	16800	19360	14320	16840	16800.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20231201	120425	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	117600	7	0.31	16800	16800	16800	19360	14320	16840	16800.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20231201	110424	57	100.00	KONEX			N	N	N	N		N	16800	-40	5	-0.24	117600	7	0.31	16800	16800	16800	19360	14320	16840	16800.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20231201	100426	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	0	0	0.00	0	0	0	19360	14320	16840	0.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20231201	090422	57	100.00	KONEX			N	N	N	N		N	16840	0	3	0.00	0	0	0.00	0	0	0	19360	14320	16840	0.00	0.00	0	0	17160	17000	16820	16660	16480	17080	16740	38	2520	500	11450	10	1	7511064	1265	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221201	0.00	N	044990	500	37 억		0	N	N	0	N	00	N