KissMeData/234070/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	161117	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20231229	151102	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20231229	141102	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20231229	131103	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20231229	121106	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20231229	111016	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20231229	101027	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20231229	091026	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20231228	161015	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20231228	151024	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20231228	141014	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20231228	131015	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20231228	121018	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20231228	111020	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20231228	101016	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	50398	42	41.18	1399	1399	1190	1608	1190	1399	1199.95	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20231228	091021	57	100.00	KONEX			N	N	N	N		N	1190	-209	4	-14.94	48999	41	40.20	1399	1399	1190	1608	1190	1399	1195.10	0.00	0	0	1603	1500	1385	1282	1167	1443	1225	35	209	500	830	1	1	6938482	83	0.74	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.41	976	20230503	21.93	5780	-79.41	20230222	976	21.93	20230503	5780	-79.41	20230222	976	21.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20231227	161005	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20231227	151020	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20231227	141016	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20231227	131007	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20231227	121008	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20231227	111017	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20231227	101015	57	100.00	KONEX			N	N	N	N		N	1399	-94	5	-6.30	129887	102	927.27	1488	1488	1270	1716	1270	1493	1273.40	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20231227	091018	57	100.00	KONEX			N	N	N	N		N	1488	-5	5	-0.33	1488	1	9.09	1488	1488	1488	1716	1270	1493	1488.00	0.00	0	0	1639	1565	1419	1345	1199	1603	1383	35	223	500	890	1	1	6938482	103	0.93	0.22	12	0.00	1608.00	6628.00	5780	20230222	-74.26	976	20230503	52.46	5780	-74.26	20230222	976	52.46	20230503	5780	-74.26	20230222	976	52.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20231226	161016	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20231226	151015	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20231226	141019	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20231226	131016	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20231226	121015	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20231226	111020	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20231226	101014	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20231226	091016	57	100.00	KONEX			N	N	N	N		N	1493	-4	5	-0.27	14223	11	100.00	1273	1493	1273	1721	1273	1497	1293.00	0.00	0	0	1645	1571	1423	1349	1201	1608	1386	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.17	976	20230503	52.97	5780	-74.17	20230222	976	52.97	20230503	5780	-74.17	20230222	976	52.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20231222	161000	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20231222	150958	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20231222	140955	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20231222	130957	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20231222	120956	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20231222	110955	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20231222	100952	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20231222	090956	57	100.00	KONEX			N	N	N	N		N	1497	-2	5	-0.13	14247	11	0.00	1275	1497	1275	1723	1275	1499	1295.18	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.10	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	5780	-74.10	20230222	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20231221	160949	57	100.00	KONEX			N	N	N	N		N	1499	-97	5	-6.08	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	5780	20230222	-74.07	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	5780	-74.07	20230222	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20231221	150953	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20231221	140950	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20231221	130948	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20231221	120954	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20231221	110955	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20231221	100949	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20231221	090951	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	0.00	0	0	1608	1602	1599	1593	1590	1600	1591	35	239	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20231220	160954	57	100.00	KONEX			N	N	N	N		N	1596	-11	5	-0.68	12826	8	0.61	1605	1605	1596	1848	1366	1607	1603.25	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20231220	151041	57	100.00	KONEX			N	N	N	N		N	1596	-11	5	-0.68	12826	8	0.61	1605	1605	1596	1848	1366	1607	1603.25	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20231220	141059	57	100.00	KONEX			N	N	N	N		N	1596	-11	5	-0.68	12826	8	0.61	1605	1605	1596	1848	1366	1607	1603.25	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20231220	131049	57	100.00	KONEX			N	N	N	N		N	1596	-11	5	-0.68	12826	8	0.61	1605	1605	1596	1848	1366	1607	1603.25	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20231220	120948	57	100.00	KONEX			N	N	N	N		N	1596	-11	5	-0.68	12826	8	0.61	1605	1605	1596	1848	1366	1607	1603.25	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.39	976	20230503	63.52	5780	-72.39	20230222	976	63.52	20230503	5780	-72.39	20230222	976	63.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20231220	110951	57	100.00	KONEX			N	N	N	N		N	1604	-3	5	-0.19	11230	7	0.54	1605	1605	1604	1848	1366	1607	1604.29	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.25	976	20230503	64.34	5780	-72.25	20230222	976	64.34	20230503	5780	-72.25	20230222	976	64.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20231220	100952	57	100.00	KONEX			N	N	N	N		N	1604	-3	5	-0.19	11230	7	0.54	1605	1605	1604	1848	1366	1607	1604.29	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.25	976	20230503	64.34	5780	-72.25	20230222	976	64.34	20230503	5780	-72.25	20230222	976	64.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20231220	090949	57	100.00	KONEX			N	N	N	N		N	1605	-2	5	-0.12	3210	2	0.15	1605	1605	1605	1848	1366	1607	1605.00	0.00	0	0	1897	1752	1475	1330	1053	1613	1191	35	241	500	960	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.23	976	20230503	64.45	5780	-72.23	20230222	976	64.45	20230503	5780	-72.23	20230222	976	64.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20231219	160949	57	100.00	KONEX			N	N	N	N		N	1607	198	2	14.05	1561042	1302	2503.85	1620	1620	1198	1620	1198	1409	1198.96	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	112	1.00	0.24	12	0.02	1608.00	6628.00	5780	20230222	-72.20	976	20230503	64.65	5780	-72.20	20230222	976	64.65	20230503	5780	-72.20	20230222	976	64.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20231219	150953	57	100.00	KONEX			N	N	N	N		N	1198	-211	4	-14.98	880169	734	1411.54	1620	1620	1198	1620	1198	1409	1199.14	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	83	0.75	0.18	12	0.01	1608.00	6628.00	5780	20230222	-79.27	976	20230503	22.75	5780	-79.27	20230222	976	22.75	20230503	5780	-79.27	20230222	976	22.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20231219	140947	57	100.00	KONEX			N	N	N	N		N	1198	-211	4	-14.98	279971	233	448.08	1620	1620	1198	1620	1198	1409	1201.59	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	83	0.75	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.27	976	20230503	22.75	5780	-79.27	20230222	976	22.75	20230503	5780	-79.27	20230222	976	22.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20231219	130953	57	100.00	KONEX			N	N	N	N		N	1198	-211	4	-14.98	279971	233	448.08	1620	1620	1198	1620	1198	1409	1201.59	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	83	0.75	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.27	976	20230503	22.75	5780	-79.27	20230222	976	22.75	20230503	5780	-79.27	20230222	976	22.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20231219	120955	57	100.00	KONEX			N	N	N	N		N	1198	-211	4	-14.98	279971	233	448.08	1620	1620	1198	1620	1198	1409	1201.59	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	83	0.75	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.27	976	20230503	22.75	5780	-79.27	20230222	976	22.75	20230503	5780	-79.27	20230222	976	22.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20231219	110951	57	100.00	KONEX			N	N	N	N		N	1198	-211	4	-14.98	40371	33	63.46	1620	1620	1198	1620	1198	1409	1223.36	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	83	0.75	0.18	12	0.00	1608.00	6628.00	5780	20230222	-79.27	976	20230503	22.75	5780	-79.27	20230222	976	22.75	20230503	5780	-79.27	20230222	976	22.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20231219	100950	57	100.00	KONEX			N	N	N	N		N	1613	204	2	14.48	16411	13	25.00	1620	1620	1198	1620	1198	1409	1262.38	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.09	976	20230503	65.27	5780	-72.09	20230222	976	65.27	20230503	5780	-72.09	20230222	976	65.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20231219	090946	57	100.00	KONEX			N	N	N	N		N	1620	211	1	14.98	1620	1	1.92	1620	1620	1620	1620	1198	1409	1620.00	0.00	0	0	1651	1530	1289	1168	927	1409	1047	35	211	500	840	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	5780	20230222	-71.97	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20231218	160945	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20231218	150948	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20231218	140944	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20231218	130944	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20231218	120938	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20231218	110941	57	100.00	KONEX			N	N	N	N		N	1409	179	2	14.55	55219	52	104.00	1410	1410	1048	1414	1046	1230	1061.90	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.62	976	20230503	44.36	5780	-75.62	20230222	976	44.36	20230503	5780	-75.62	20230222	976	44.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20231218	100940	57	100.00	KONEX			N	N	N	N		N	1410	180	2	14.63	1410	1	2.00	1410	1410	1410	1414	1046	1230	1410.00	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.61	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	5780	-75.61	20230222	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20231218	090938	57	100.00	KONEX			N	N	N	N		N	1410	180	2	14.63	1410	1	2.00	1410	1410	1410	1414	1046	1230	1410.00	0.00	0	0	1230	1229	1229	1228	1228	1230	1229	35	184	500	730	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.61	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	5780	-75.61	20230222	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20231215	160940	57	100.00	KONEX			N	N	N	N		N	1230	-19	5	-1.52	61490	50	2500.00	1229	1230	1229	1436	1062	1249	1229.80	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	85	0.76	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.72	976	20230503	26.02	5780	-78.72	20230222	976	26.02	20230503	5780	-78.72	20230222	976	26.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20231215	150944	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20231215	140943	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20231215	130937	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20231215	120938	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20231215	110933	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20231215	100938	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20231215	090943	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1288	1268	1229	1209	1170	1278	1219	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20231214	160934	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20231214	151007	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20231214	140936	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20231214	131004	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20231214	121019	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20231214	110952	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20231214	100926	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	2439	2	200.00	1190	1249	1190	1608	1190	1399	1219.50	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.39	976	20230503	27.97	5780	-78.39	20230222	976	27.97	20230503	5780	-78.39	20230222	976	27.97	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20231214	090906	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20231213	160931	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20231213	150950	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20231213	140950	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20231213	130955	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20231213	120950	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20231213	110952	57	100.00	KONEX			N	N	N	N		N	1399	-194	5	-12.18	1399	1	0.25	1399	1399	1399	1831	1355	1593	1399.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5780	20230222	-75.80	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	5780	-75.80	20230222	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20231213	100959	57	100.00	KONEX			N	N	N	N		N	1593	0	3	0.00	0	0	0.00	0	0	0	1831	1355	1593	0.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.44	976	20230503	63.22	5780	-72.44	20230222	976	63.22	20230503	5780	-72.44	20230222	976	63.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20231213	090945	57	100.00	KONEX			N	N	N	N		N	1593	0	3	0.00	0	0	0.00	0	0	0	1831	1355	1593	0.00	0.00	0	0	1909	1750	1485	1326	1061	1830	1406	35	238	500	950	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.44	976	20230503	63.22	5780	-72.44	20230222	976	63.22	20230503	5780	-72.44	20230222	976	63.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20231212	160912	57	100.00	KONEX			N	N	N	N		N	1593	158	2	11.01	492836	403	40300.00	1220	1644	1220	1650	1220	1435	1222.92	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	111	0.99	0.24	12	0.01	1608.00	6628.00	5780	20230222	-72.44	976	20230503	63.22	5780	-72.44	20230222	976	63.22	20230503	5780	-72.44	20230222	976	63.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20231212	150919	57	100.00	KONEX			N	N	N	N		N	1220	-215	4	-14.98	491243	402	40200.00	1220	1644	1220	1650	1220	1435	1222.00	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	85	0.76	0.18	12	0.01	1608.00	6628.00	5780	20230222	-78.89	976	20230503	25.00	5780	-78.89	20230222	976	25.00	20230503	5780	-78.89	20230222	976	25.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20231212	140830	57	100.00	KONEX			N	N	N	N		N	1220	-215	4	-14.98	491243	402	40200.00	1220	1644	1220	1650	1220	1435	1222.00	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	85	0.76	0.18	12	0.01	1608.00	6628.00	5780	20230222	-78.89	976	20230503	25.00	5780	-78.89	20230222	976	25.00	20230503	5780	-78.89	20230222	976	25.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20231212	130834	57	100.00	KONEX			N	N	N	N		N	1220	-215	4	-14.98	491243	402	40200.00	1220	1644	1220	1650	1220	1435	1222.00	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	85	0.76	0.18	12	0.01	1608.00	6628.00	5780	20230222	-78.89	976	20230503	25.00	5780	-78.89	20230222	976	25.00	20230503	5780	-78.89	20230222	976	25.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20231212	120824	57	100.00	KONEX			N	N	N	N		N	1220	-215	4	-14.98	491243	402	40200.00	1220	1644	1220	1650	1220	1435	1222.00	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	85	0.76	0.18	12	0.01	1608.00	6628.00	5780	20230222	-78.89	976	20230503	25.00	5780	-78.89	20230222	976	25.00	20230503	5780	-78.89	20230222	976	25.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20231212	110840	57	100.00	KONEX			N	N	N	N		N	1220	-215	4	-14.98	491243	402	40200.00	1220	1644	1220	1650	1220	1435	1222.00	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	85	0.76	0.18	12	0.01	1608.00	6628.00	5780	20230222	-78.89	976	20230503	25.00	5780	-78.89	20230222	976	25.00	20230503	5780	-78.89	20230222	976	25.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20231212	100912	57	100.00	KONEX			N	N	N	N		N	1599	164	2	11.43	125243	102	10200.00	1220	1644	1220	1650	1220	1435	1227.87	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20231212	090911	57	100.00	KONEX			N	N	N	N		N	1644	209	2	14.56	123644	101	10100.00	1220	1644	1220	1650	1220	1435	1224.20	0.00	0	0	1435	1435	1435	1435	1435	1435	1435	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	5780	20230222	-71.56	976	20230503	68.44	5780	-71.56	20230222	976	68.44	20230503	5780	-71.56	20230222	976	68.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20231211	160914	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20231211	150912	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20231211	140911	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20231211	130910	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20231211	120912	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20231211	110907	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20231211	100906	57	100.00	KONEX			N	N	N	N		N	1435	185	2	14.80	1435	1	10.00	1435	1435	1435	1437	1063	1250	1435.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	5780	20230222	-75.17	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	5780	-75.17	20230222	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20231211	090906	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	35	187	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20231208	160857	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	12500	10	90.91	1250	1250	1250	1469	1087	1278	1250.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20231208	150901	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	12500	10	90.91	1250	1250	1250	1469	1087	1278	1250.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20231208	140859	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	12500	10	90.91	1250	1250	1250	1469	1087	1278	1250.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20231208	130858	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	12500	10	90.91	1250	1250	1250	1469	1087	1278	1250.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20231208	120855	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	12500	10	90.91	1250	1250	1250	1469	1087	1278	1250.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.37	976	20230503	28.07	5780	-78.37	20230222	976	28.07	20230503	5780	-78.37	20230222	976	28.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20231208	110852	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20231208	100900	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20231208	090850	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	35	191	500	760	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20231207	160854	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	14058	11	0.28	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20231207	150856	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20231207	140851	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20231207	130849	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20231207	120852	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20231207	110847	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20231207	100844	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20231207	090852	57	100.00	KONEX			N	N	N	N		N	1278	-225	4	-14.97	12780	10	0.26	1278	1278	1278	1728	1278	1503	1278.00	0.00	0	0	1833	1668	1434	1269	1035	1551	1152	35	225	500	900	1	1	6938482	89	0.79	0.19	12	0.00	1608.00	6628.00	5780	20230222	-77.89	976	20230503	30.94	5780	-77.89	20230222	976	30.94	20230503	5780	-77.89	20230222	976	30.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20231206	160843	57	100.00	KONEX			N	N	N	N		N	1503	103	2	7.36	4703502	3919	138.82	1599	1599	1200	1610	1190	1400	1200.18	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	104	0.93	0.23	12	0.06	1608.00	6628.00	5780	20230222	-74.00	976	20230503	54.00	5780	-74.00	20230222	976	54.00	20230503	5780	-74.00	20230222	976	54.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20231206	150856	57	100.00	KONEX			N	N	N	N		N	1503	103	2	7.36	4703502	3919	138.82	1599	1599	1200	1610	1190	1400	1200.18	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	104	0.93	0.23	12	0.06	1608.00	6628.00	5780	20230222	-74.00	976	20230503	54.00	5780	-74.00	20230222	976	54.00	20230503	5780	-74.00	20230222	976	54.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20231206	140853	57	100.00	KONEX			N	N	N	N		N	1503	103	2	7.36	4703502	3919	138.82	1599	1599	1200	1610	1190	1400	1200.18	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	104	0.93	0.23	12	0.06	1608.00	6628.00	5780	20230222	-74.00	976	20230503	54.00	5780	-74.00	20230222	976	54.00	20230503	5780	-74.00	20230222	976	54.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20231206	130844	57	100.00	KONEX			N	N	N	N		N	1599	199	2	14.21	1599	1	0.04	1599	1599	1599	1610	1190	1400	1599.00	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20231206	120841	57	100.00	KONEX			N	N	N	N		N	1599	199	2	14.21	1599	1	0.04	1599	1599	1599	1610	1190	1400	1599.00	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20231206	110854	57	100.00	KONEX			N	N	N	N		N	1599	199	2	14.21	1599	1	0.04	1599	1599	1599	1610	1190	1400	1599.00	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20231206	100843	57	100.00	KONEX			N	N	N	N		N	1599	199	2	14.21	1599	1	0.04	1599	1599	1599	1610	1190	1400	1599.00	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20231206	090846	57	100.00	KONEX			N	N	N	N		N	1599	199	2	14.21	1599	1	0.04	1599	1599	1599	1610	1190	1400	1599.00	0.00	0	0	1860	1630	1430	1200	1000	1530	1100	35	210	500	840	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.34	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	5780	-72.34	20230222	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20231205	160850	57	100.00	KONEX			N	N	N	N		N	1400	-46	5	-3.18	3475440	2823	23525.00	1660	1660	1230	1662	1230	1446	1231.12	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20231205	150845	57	100.00	KONEX			N	N	N	N		N	1400	-46	5	-3.18	3475440	2823	23525.00	1660	1660	1230	1662	1230	1446	1231.12	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20231205	140847	57	100.00	KONEX			N	N	N	N		N	1400	-46	5	-3.18	3454440	2808	23400.00	1660	1660	1230	1662	1230	1446	1230.21	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20231205	130841	57	100.00	KONEX			N	N	N	N		N	1400	-46	5	-3.18	3454440	2808	23400.00	1660	1660	1230	1662	1230	1446	1230.21	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20231205	120840	57	100.00	KONEX			N	N	N	N		N	1400	-46	5	-3.18	3454440	2808	23400.00	1660	1660	1230	1662	1230	1446	1230.21	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	97	0.87	0.21	12	0.04	1608.00	6628.00	5780	20230222	-75.78	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	5780	-75.78	20230222	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20231205	110841	57	100.00	KONEX			N	N	N	N		N	1230	-216	4	-14.94	3453040	2807	23391.67	1660	1660	1230	1662	1230	1446	1230.15	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	85	0.76	0.19	12	0.04	1608.00	6628.00	5780	20230222	-78.72	976	20230503	26.02	5780	-78.72	20230222	976	26.02	20230503	5780	-78.72	20230222	976	26.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20231205	100844	57	100.00	KONEX			N	N	N	N		N	1230	-216	4	-14.94	124660	101	841.67	1660	1660	1230	1662	1230	1446	1234.26	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	85	0.76	0.19	12	0.00	1608.00	6628.00	5780	20230222	-78.72	976	20230503	26.02	5780	-78.72	20230222	976	26.02	20230503	5780	-78.72	20230222	976	26.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20231205	090839	57	100.00	KONEX			N	N	N	N		N	1660	214	2	14.80	1660	1	8.33	1660	1660	1660	1662	1230	1446	1660.00	0.00	0	0	1805	1625	1400	1220	995	1513	1108	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	5780	20230222	-71.28	976	20230503	70.08	5780	-71.28	20230222	976	70.08	20230503	5780	-71.28	20230222	976	70.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20231204	160836	57	100.00	KONEX			N	N	N	N		N	1446	69	2	5.01	14781	12	85.71	1580	1580	1175	1583	1171	1377	1231.75	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	5780	20230222	-74.98	976	20230503	48.16	5780	-74.98	20230222	976	48.16	20230503	5780	-74.98	20230222	976	48.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20231204	150840	57	100.00	KONEX			N	N	N	N		N	1446	69	2	5.01	14781	12	85.71	1580	1580	1175	1583	1171	1377	1231.75	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	5780	20230222	-74.98	976	20230503	48.16	5780	-74.98	20230222	976	48.16	20230503	5780	-74.98	20230222	976	48.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20231204	140833	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20231204	130832	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20231204	120833	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20231204	110835	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20231204	100834	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20231204	090833	57	100.00	KONEX			N	N	N	N		N	1580	203	2	14.74	1580	1	7.14	1580	1580	1580	1583	1171	1377	1580.00	0.00	0	0	1377	1377	1377	1377	1377	1377	1377	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	5780	20230222	-72.66	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	5780	-72.66	20230222	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20231201	160834	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	19278	14	1400.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20231201	150832	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	19278	14	1400.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20231201	140832	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	19278	14	1400.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20231201	130834	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	19278	14	1400.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20231201	120839	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	2754	2	200.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20231201	110834	57	100.00	KONEX			N	N	N	N		N	1377	-243	4	-15.00	1377	1	100.00	1377	1377	1377	1863	1377	1620	1377.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5780	20230222	-76.18	976	20230503	41.09	5780	-76.18	20230222	976	41.09	20230503	5780	-76.18	20230222	976	41.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20231201	100840	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	5780	20230222	-71.97	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20231201	090831	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	35	243	500	970	1	1	6938482	112	1.01	0.24	12	0.00	1608.00	6628.00	5780	20230222	-71.97	976	20230503	65.98	5780	-71.97	20230222	976	65.98	20230503	5780	-71.97	20230222	976	65.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N