KissMeData/224020/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	161105	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
3	20231229	151051	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
4	20231229	141050	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
5	20231229	131051	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
6	20231229	121054	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
7	20231229	111005	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
8	20231229	101016	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
9	20231229	091015	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
10	20231228	161005	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38438167	47505	2600.16	940	990	794	1074	794	934	809.14	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.85	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
11	20231228	151013	57	100.00	KONEX			N	N	N	N		N	850	-84	5	-8.99	38035217	46998	2572.41	940	990	794	1074	794	934	809.29	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	47	-0.72	-1.90	12	0.84	-1176.00	-447.00	4500	20221229	-81.11	535	20231115	58.88	4190	-79.71	20230105	535	58.88	20231115	4500	-81.11	20221229	535	58.88	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
12	20231228	141003	57	100.00	KONEX			N	N	N	N		N	867	-67	5	-7.17	38033497	46996	2572.30	940	990	794	1074	794	934	809.29	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	48	-0.74	-1.94	12	0.84	-1176.00	-447.00	4500	20221229	-80.73	535	20231115	62.06	4190	-79.31	20230105	535	62.06	20231115	4500	-80.73	20221229	535	62.06	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
13	20231228	131004	57	100.00	KONEX			N	N	N	N		N	870	-64	5	-6.85	37215212	45968	2516.04	940	990	794	1074	794	934	809.59	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	48	-0.74	-1.95	12	0.83	-1176.00	-447.00	4500	20221229	-80.67	535	20231115	62.62	4190	-79.24	20230105	535	62.62	20231115	4500	-80.67	20221229	535	62.62	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
14	20231228	121006	57	100.00	KONEX			N	N	N	N		N	870	-64	5	-6.85	37212662	45965	2515.87	940	990	794	1074	794	934	809.59	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	48	-0.74	-1.95	12	0.83	-1176.00	-447.00	4500	20221229	-80.67	535	20231115	62.62	4190	-79.24	20230105	535	62.62	20231115	4500	-80.67	20221229	535	62.62	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
15	20231228	111009	57	100.00	KONEX			N	N	N	N		N	794	-140	4	-14.99	28461352	34944	1912.64	940	990	794	1074	794	934	814.48	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	44	-0.68	-1.78	12	0.63	-1176.00	-447.00	4500	20221229	-82.36	535	20231115	48.41	4190	-81.05	20230105	535	48.41	20231115	4500	-82.36	20221229	535	48.41	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
16	20231228	101005	57	100.00	KONEX			N	N	N	N		N	797	-137	5	-14.67	24127705	29487	1613.96	940	990	794	1074	794	934	818.25	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	44	-0.68	-1.78	12	0.53	-1176.00	-447.00	4500	20221229	-82.29	535	20231115	48.97	4190	-80.98	20230105	535	48.97	20231115	4500	-82.29	20221229	535	48.97	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
17	20231228	091009	57	100.00	KONEX			N	N	N	N		N	990	56	2	6.00	3560376	3967	217.13	940	990	801	1074	794	934	897.50	0.00	0	0	1275	1104	1019	848	763	1062	806	28	140	500	560	1	1	5570977	55	-0.84	-2.21	12	0.07	-1176.00	-447.00	4500	20221229	-78.00	535	20231115	85.05	4190	-76.37	20230105	535	85.05	20231115	4500	-78.00	20221229	535	85.05	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
18	20231227	160955	57	100.00	KONEX			N	N	N	N		N	934	-164	4	-14.94	1924785	1827	10747.06	1190	1190	934	1262	934	1098	1053.52	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	52	-0.79	-2.09	12	0.03	-1176.00	-447.00	4500	20221229	-79.24	535	20231115	74.58	4190	-77.71	20230105	535	74.58	20231115	4500	-79.24	20221229	535	74.58	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
19	20231227	151009	57	100.00	KONEX			N	N	N	N		N	934	-164	4	-14.94	1922917	1825	10735.29	1190	1190	934	1262	934	1098	1053.65	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	52	-0.79	-2.09	12	0.03	-1176.00	-447.00	4500	20221229	-79.24	535	20231115	74.58	4190	-77.71	20230105	535	74.58	20231115	4500	-79.24	20221229	535	74.58	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
20	20231227	141004	57	100.00	KONEX			N	N	N	N		N	934	-164	4	-14.94	1918247	1820	10705.88	1190	1190	934	1262	934	1098	1053.98	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	52	-0.79	-2.09	12	0.03	-1176.00	-447.00	4500	20221229	-79.24	535	20231115	74.58	4190	-77.71	20230105	535	74.58	20231115	4500	-79.24	20221229	535	74.58	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
21	20231227	130956	57	100.00	KONEX			N	N	N	N		N	1180	82	2	7.47	1861118	1759	10347.06	1190	1190	935	1262	934	1098	1058.05	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	66	-1.00	-2.64	12	0.03	-1176.00	-447.00	4500	20221229	-73.78	535	20231115	120.56	4190	-71.84	20230105	535	120.56	20231115	4500	-73.78	20221229	535	120.56	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
22	20231227	120958	57	100.00	KONEX			N	N	N	N		N	1180	82	2	7.47	1861118	1759	10347.06	1190	1190	935	1262	934	1098	1058.05	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	66	-1.00	-2.64	12	0.03	-1176.00	-447.00	4500	20221229	-73.78	535	20231115	120.56	4190	-71.84	20230105	535	120.56	20231115	4500	-73.78	20221229	535	120.56	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
23	20231227	111006	57	100.00	KONEX			N	N	N	N		N	1190	92	2	8.38	1190	1	5.88	1190	1190	1190	1262	934	1098	1190.00	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
24	20231227	101004	57	100.00	KONEX			N	N	N	N		N	1190	92	2	8.38	1190	1	5.88	1190	1190	1190	1262	934	1098	1190.00	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
25	20231227	091007	57	100.00	KONEX			N	N	N	N		N	1190	92	2	8.38	1190	1	5.88	1190	1190	1190	1262	934	1098	1190.00	0.00	0	0	1291	1194	1103	1006	915	1149	961	28	164	500	650	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
26	20231226	161006	57	100.00	KONEX			N	N	N	N		N	1098	-92	5	-7.73	17954	17	8.46	1200	1200	1012	1368	1012	1190	1056.12	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	61	-0.93	-2.46	12	0.00	-1176.00	-447.00	4500	20221229	-75.60	535	20231115	105.23	4190	-73.79	20230105	535	105.23	20231115	4500	-75.60	20221229	535	105.23	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
27	20231226	151004	57	100.00	KONEX			N	N	N	N		N	1098	-92	5	-7.73	17954	17	8.46	1200	1200	1012	1368	1012	1190	1056.12	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	61	-0.93	-2.46	12	0.00	-1176.00	-447.00	4500	20221229	-75.60	535	20231115	105.23	4190	-73.79	20230105	535	105.23	20231115	4500	-75.60	20221229	535	105.23	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
28	20231226	141008	57	100.00	KONEX			N	N	N	N		N	1098	-92	5	-7.73	17954	17	8.46	1200	1200	1012	1368	1012	1190	1056.12	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	61	-0.93	-2.46	12	0.00	-1176.00	-447.00	4500	20221229	-75.60	535	20231115	105.23	4190	-73.79	20230105	535	105.23	20231115	4500	-75.60	20221229	535	105.23	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
29	20231226	131004	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.50	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
30	20231226	121004	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.50	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
31	20231226	111008	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.50	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
32	20231226	101003	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.50	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
33	20231226	091005	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.50	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1416	1302	1246	1132	1076	1275	1105	28	178	500	710	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
34	20231222	160950	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	239360	201	90.54	1360	1360	1190	1368	1012	1190	1190.85	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
35	20231222	150947	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
36	20231222	140945	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
37	20231222	130947	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
38	20231222	120945	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
39	20231222	110944	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
40	20231222	100941	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
41	20231222	090946	57	100.00	KONEX			N	N	N	N		N	1360	170	2	14.29	1360	1	0.45	1360	1360	1360	1368	1012	1190	1360.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	28	178	500	710	1	1	5570977	76	-1.16	-3.04	12	0.00	-1176.00	-447.00	4500	20221229	-69.78	535	20231115	154.21	4190	-67.54	20230105	535	154.21	20231115	4500	-69.78	20221229	535	154.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
42	20231221	160939	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	264180	222	194.74	1190	1190	1190	1437	1063	1250	1190.00	0.00	0	0	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
43	20231221	150943	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	264180	222	194.74	1190	1190	1190	1437	1063	1250	1190.00	0.00	0	0	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
44	20231221	140939	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	264180	222	194.74	1190	1190	1190	1437	1063	1250	1190.00	0.00	0	0	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
45	20231221	130937	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	264180	222	194.74	1190	1190	1190	1437	1063	1250	1190.00	0.00	0	0	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
46	20231221	120944	57	100.00	KONEX			N	N	N	N		N	1190	-60	5	-4.80	264180	222	194.74	1190	1190	1190	1437	1063	1250	1190.00	0.00	0	0	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	66	-1.01	-2.66	12	0.00	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
47	20231221	110944	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	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
48	20231221	100938	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	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
49	20231221	090940	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	1651	1450	1269	1068	887	1360	978	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
50	20231220	160943	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
51	20231220	151029	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
52	20231220	141048	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
53	20231220	131037	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
54	20231220	120938	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
55	20231220	110940	57	100.00	KONEX			N	N	N	N		N	1250	-30	5	-2.34	124900	114	2280.00	1470	1470	1088	1472	1088	1280	1095.61	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
56	20231220	100942	57	100.00	KONEX			N	N	N	N		N	1470	190	2	14.84	1470	1	20.00	1470	1470	1470	1472	1088	1280	1470.00	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	82	-1.25	-3.29	12	0.00	-1176.00	-447.00	4500	20221229	-67.33	535	20231115	174.77	4190	-64.92	20230105	535	174.77	20231115	4500	-67.33	20221229	535	174.77	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
57	20231220	090938	57	100.00	KONEX			N	N	N	N		N	1470	190	2	14.84	1470	1	20.00	1470	1470	1470	1472	1088	1280	1470.00	0.00	0	0	1486	1382	1331	1227	1176	1357	1202	28	192	500	760	1	1	5570977	82	-1.25	-3.29	12	0.00	-1176.00	-447.00	4500	20221229	-67.33	535	20231115	174.77	4190	-64.92	20230105	535	174.77	20231115	4500	-67.33	20221229	535	174.77	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
58	20231219	160939	57	100.00	KONEX			N	N	N	N		N	1280	31	2	2.48	6555	5	500.00	1435	1435	1280	1436	1062	1249	1311.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	71	-1.09	-2.86	12	0.00	-1176.00	-447.00	4500	20221229	-71.56	535	20231115	139.25	4190	-69.45	20230105	535	139.25	20231115	4500	-71.56	20221229	535	139.25	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
59	20231219	150942	57	100.00	KONEX			N	N	N	N		N	1280	31	2	2.48	6555	5	500.00	1435	1435	1280	1436	1062	1249	1311.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	71	-1.09	-2.86	12	0.00	-1176.00	-447.00	4500	20221229	-71.56	535	20231115	139.25	4190	-69.45	20230105	535	139.25	20231115	4500	-71.56	20221229	535	139.25	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
60	20231219	140937	57	100.00	KONEX			N	N	N	N		N	1280	31	2	2.48	6555	5	500.00	1435	1435	1280	1436	1062	1249	1311.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	71	-1.09	-2.86	12	0.00	-1176.00	-447.00	4500	20221229	-71.56	535	20231115	139.25	4190	-69.45	20230105	535	139.25	20231115	4500	-71.56	20221229	535	139.25	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
61	20231219	130942	57	100.00	KONEX			N	N	N	N		N	1280	31	2	2.48	6555	5	500.00	1435	1435	1280	1436	1062	1249	1311.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	71	-1.09	-2.86	12	0.00	-1176.00	-447.00	4500	20221229	-71.56	535	20231115	139.25	4190	-69.45	20230105	535	139.25	20231115	4500	-71.56	20221229	535	139.25	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
62	20231219	120945	57	100.00	KONEX			N	N	N	N		N	1435	186	2	14.89	1435	1	100.00	1435	1435	1435	1436	1062	1249	1435.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	80	-1.22	-3.21	12	0.00	-1176.00	-447.00	4500	20221229	-68.11	535	20231115	168.22	4190	-65.75	20230105	535	168.22	20231115	4500	-68.11	20221229	535	168.22	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
63	20231219	110941	57	100.00	KONEX			N	N	N	N		N	1435	186	2	14.89	1435	1	100.00	1435	1435	1435	1436	1062	1249	1435.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	80	-1.22	-3.21	12	0.00	-1176.00	-447.00	4500	20221229	-68.11	535	20231115	168.22	4190	-65.75	20230105	535	168.22	20231115	4500	-68.11	20221229	535	168.22	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
64	20231219	100939	57	100.00	KONEX			N	N	N	N		N	1435	186	2	14.89	1435	1	100.00	1435	1435	1435	1436	1062	1249	1435.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	80	-1.22	-3.21	12	0.00	-1176.00	-447.00	4500	20221229	-68.11	535	20231115	168.22	4190	-65.75	20230105	535	168.22	20231115	4500	-68.11	20221229	535	168.22	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
65	20231219	090935	57	100.00	KONEX			N	N	N	N		N	1435	186	2	14.89	1435	1	100.00	1435	1435	1435	1436	1062	1249	1435.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	28	187	500	740	1	1	5570977	80	-1.22	-3.21	12	0.00	-1176.00	-447.00	4500	20221229	-68.11	535	20231115	168.22	4190	-65.75	20230105	535	168.22	20231115	4500	-68.11	20221229	535	168.22	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
66	20231218	160934	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
67	20231218	150937	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
68	20231218	140934	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
69	20231218	130933	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
70	20231218	120928	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
71	20231218	110931	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
72	20231218	100930	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
73	20231218	090928	57	100.00	KONEX			N	N	N	N		N	1249	-1	5	-0.08	1249	1	0.16	1249	1249	1249	1437	1063	1250	1249.00	0.00	0	0	1392	1321	1202	1131	1012	1261	1071	28	187	500	750	1	1	5570977	70	-1.06	-2.79	12	0.00	-1176.00	-447.00	4500	20221229	-72.24	535	20231115	133.46	4190	-70.19	20230105	535	133.46	20231115	4500	-72.24	20221229	535	133.46	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
74	20231215	160930	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	752672	608	249.18	1273	1273	1083	1465	1083	1274	1237.95	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
75	20231215	150933	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	752672	608	249.18	1273	1273	1083	1465	1083	1274	1237.95	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
76	20231215	140933	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	752672	608	249.18	1273	1273	1083	1465	1083	1274	1237.95	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
77	20231215	130927	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	752672	608	249.18	1273	1273	1083	1465	1083	1274	1237.95	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
78	20231215	120928	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	691857	552	226.23	1273	1273	1083	1465	1083	1274	1253.36	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
79	20231215	110923	57	100.00	KONEX			N	N	N	N		N	1250	-24	5	-1.88	691857	552	226.23	1273	1273	1083	1465	1083	1274	1253.36	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	70	-1.06	-2.80	12	0.01	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
80	20231215	100928	57	100.00	KONEX			N	N	N	N		N	1273	-1	5	-0.08	1273	1	0.41	1273	1273	1273	1465	1083	1274	1273.00	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.71	535	20231115	137.94	4190	-69.62	20230105	535	137.94	20231115	4500	-71.71	20221229	535	137.94	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
81	20231215	090932	57	100.00	KONEX			N	N	N	N		N	1273	-1	5	-0.08	1273	1	0.41	1273	1273	1273	1465	1083	1274	1273.00	0.00	0	0	1564	1419	1215	1070	866	1317	968	28	191	500	760	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.71	535	20231115	137.94	4190	-69.62	20230105	535	137.94	20231115	4500	-71.71	20221229	535	137.94	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
82	20231214	160924	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
83	20231214	150956	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
84	20231214	140927	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
85	20231214	130953	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
86	20231214	121008	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
87	20231214	110940	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
88	20231214	100916	57	100.00	KONEX			N	N	N	N		N	1274	85	2	7.15	248193	244	20.35	1360	1360	1011	1367	1011	1189	1017.18	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	71	-1.08	-2.85	12	0.00	-1176.00	-447.00	4500	20221229	-71.69	535	20231115	138.13	4190	-69.59	20230105	535	138.13	20231115	4500	-71.69	20221229	535	138.13	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
89	20231214	090856	57	100.00	KONEX			N	N	N	N		N	1330	141	2	11.86	4712	4	0.33	1360	1360	1011	1367	1011	1189	1178.00	0.00	0	0	1597	1393	1226	1022	855	1309	938	28	178	500	710	1	1	5570977	74	-1.13	-2.98	12	0.00	-1176.00	-447.00	4500	20221229	-70.44	535	20231115	148.60	4190	-68.26	20230105	535	148.60	20231115	4500	-70.44	20221229	535	148.60	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
90	20231213	160921	57	100.00	KONEX			N	N	N	N		N	1189	-56	5	-4.50	1413388	1199	87.90	1430	1430	1059	1431	1059	1245	1177.88	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.58	535	20231115	122.24	4190	-71.62	20230105	535	122.24	20231115	4500	-73.58	20221229	535	122.24	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
91	20231213	150940	57	100.00	KONEX			N	N	N	N		N	1189	-56	5	-4.50	1294488	1099	80.57	1430	1430	1059	1431	1059	1245	1177.88	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.58	535	20231115	122.24	4190	-71.62	20230105	535	122.24	20231115	4500	-73.58	20221229	535	122.24	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
92	20231213	140940	57	100.00	KONEX			N	N	N	N		N	1189	-56	5	-4.50	1294488	1099	80.57	1430	1430	1059	1431	1059	1245	1177.88	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.58	535	20231115	122.24	4190	-71.62	20230105	535	122.24	20231115	4500	-73.58	20221229	535	122.24	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
93	20231213	130945	57	100.00	KONEX			N	N	N	N		N	1190	-55	5	-4.42	1282709	1088	79.77	1430	1430	1059	1431	1059	1245	1178.96	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
94	20231213	120939	57	100.00	KONEX			N	N	N	N		N	1190	-55	5	-4.42	1282709	1088	79.77	1430	1430	1059	1431	1059	1245	1178.96	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
95	20231213	110942	57	100.00	KONEX			N	N	N	N		N	1190	-55	5	-4.42	1282709	1088	79.77	1430	1430	1059	1431	1059	1245	1178.96	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	66	-1.01	-2.66	12	0.02	-1176.00	-447.00	4500	20221229	-73.56	535	20231115	122.43	4190	-71.60	20230105	535	122.43	20231115	4500	-73.56	20221229	535	122.43	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
96	20231213	100948	57	100.00	KONEX			N	N	N	N		N	1345	100	2	8.03	523125	431	31.60	1430	1430	1059	1431	1059	1245	1213.75	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	75	-1.14	-3.01	12	0.01	-1176.00	-447.00	4500	20221229	-70.11	535	20231115	151.40	4190	-67.90	20230105	535	151.40	20231115	4500	-70.11	20221229	535	151.40	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
97	20231213	090934	57	100.00	KONEX			N	N	N	N		N	1430	185	2	14.86	255970	179	13.12	1430	1430	1430	1431	1059	1245	1430.00	0.00	0	0	1539	1392	1193	1046	847	1292	946	28	186	500	740	1	1	5570977	80	-1.22	-3.20	12	0.00	-1176.00	-447.00	4500	20221229	-68.22	535	20231115	167.29	4190	-65.87	20230105	535	167.29	20231115	4500	-68.22	20221229	535	167.29	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
98	20231212	160903	57	100.00	KONEX			N	N	N	N		N	1245	76	2	6.50	1660608	1364	31.72	1340	1340	994	1344	994	1169	1217.45	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	69	-1.06	-2.79	12	0.02	-1176.00	-447.00	4500	20221229	-72.33	535	20231115	132.71	4190	-70.29	20230105	535	132.71	20231115	4500	-72.33	20221229	535	132.71	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
99	20231212	150909	57	100.00	KONEX			N	N	N	N		N	1245	76	2	6.50	1660608	1364	31.72	1340	1340	994	1344	994	1169	1217.45	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	69	-1.06	-2.79	12	0.02	-1176.00	-447.00	4500	20221229	-72.33	535	20231115	132.71	4190	-70.29	20230105	535	132.71	20231115	4500	-72.33	20221229	535	132.71	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
100	20231212	140821	57	100.00	KONEX			N	N	N	N		N	1248	79	2	6.76	1558968	1262	29.35	1340	1340	994	1344	994	1169	1235.32	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	70	-1.06	-2.79	12	0.02	-1176.00	-447.00	4500	20221229	-72.27	535	20231115	133.27	4190	-70.21	20230105	535	133.27	20231115	4500	-72.27	20221229	535	133.27	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
101	20231212	130825	57	100.00	KONEX			N	N	N	N		N	1284	115	2	9.84	1437374	1140	26.51	1340	1340	994	1344	994	1169	1260.85	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	72	-1.09	-2.87	12	0.02	-1176.00	-447.00	4500	20221229	-71.47	535	20231115	140.00	4190	-69.36	20230105	535	140.00	20231115	4500	-71.47	20221229	535	140.00	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
102	20231212	120816	57	100.00	KONEX			N	N	N	N		N	1284	115	2	9.84	1437374	1140	26.51	1340	1340	994	1344	994	1169	1260.85	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	72	-1.09	-2.87	12	0.02	-1176.00	-447.00	4500	20221229	-71.47	535	20231115	140.00	4190	-69.36	20230105	535	140.00	20231115	4500	-71.47	20221229	535	140.00	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
103	20231212	110830	57	100.00	KONEX			N	N	N	N		N	1284	115	2	9.84	1437374	1140	26.51	1340	1340	994	1344	994	1169	1260.85	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	72	-1.09	-2.87	12	0.02	-1176.00	-447.00	4500	20221229	-71.47	535	20231115	140.00	4190	-69.36	20230105	535	140.00	20231115	4500	-71.47	20221229	535	140.00	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
104	20231212	100902	57	100.00	KONEX			N	N	N	N		N	1284	115	2	9.84	1437374	1140	26.51	1340	1340	994	1344	994	1169	1260.85	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	72	-1.09	-2.87	12	0.02	-1176.00	-447.00	4500	20221229	-71.47	535	20231115	140.00	4190	-69.36	20230105	535	140.00	20231115	4500	-71.47	20221229	535	140.00	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
105	20231212	090901	57	100.00	KONEX			N	N	N	N		N	1340	171	2	14.63	1340	1	0.02	1340	1340	1340	1344	994	1169	1340.00	0.00	0	0	1497	1332	1155	990	813	1415	1073	28	175	500	700	1	1	5570977	75	-1.14	-3.00	12	0.00	-1176.00	-447.00	4500	20221229	-70.22	535	20231115	150.47	4190	-68.02	20230105	535	150.47	20231115	4500	-70.22	20221229	535	150.47	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
106	20231211	160905	57	100.00	KONEX			N	N	N	N		N	1169	19	2	1.65	4210633	4300	3873.87	979	1320	978	1322	978	1150	979.22	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	65	-0.99	-2.62	12	0.08	-1176.00	-447.00	4500	20221229	-74.02	535	20231115	118.50	4190	-72.10	20230105	535	118.50	20231115	4500	-74.02	20221229	535	118.50	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
107	20231211	150902	57	100.00	KONEX			N	N	N	N		N	1169	19	2	1.65	4210633	4300	3873.87	979	1320	978	1322	978	1150	979.22	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	65	-0.99	-2.62	12	0.08	-1176.00	-447.00	4500	20221229	-74.02	535	20231115	118.50	4190	-72.10	20230105	535	118.50	20231115	4500	-74.02	20221229	535	118.50	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
108	20231211	140901	57	100.00	KONEX			N	N	N	N		N	1169	19	2	1.65	4210633	4300	3873.87	979	1320	978	1322	978	1150	979.22	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	65	-0.99	-2.62	12	0.08	-1176.00	-447.00	4500	20221229	-74.02	535	20231115	118.50	4190	-72.10	20230105	535	118.50	20231115	4500	-74.02	20221229	535	118.50	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
109	20231211	130901	57	100.00	KONEX			N	N	N	N		N	1169	19	2	1.65	4210633	4300	3873.87	979	1320	978	1322	978	1150	979.22	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	65	-0.99	-2.62	12	0.08	-1176.00	-447.00	4500	20221229	-74.02	535	20231115	118.50	4190	-72.10	20230105	535	118.50	20231115	4500	-74.02	20221229	535	118.50	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
110	20231211	120902	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	3626085	3703	3336.04	979	1320	978	1322	978	1150	979.23	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	67	-1.02	-2.68	12	0.07	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
111	20231211	110857	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	3626085	3703	3336.04	979	1320	978	1322	978	1150	979.23	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	67	-1.02	-2.68	12	0.07	-1176.00	-447.00	4500	20221229	-73.33	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
112	20231211	100856	57	100.00	KONEX			N	N	N	N		N	1299	149	2	12.96	2650505	2706	2437.84	979	1320	979	1322	978	1150	979.49	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	72	-1.10	-2.91	12	0.05	-1176.00	-447.00	4500	20221229	-71.13	535	20231115	142.80	4190	-69.00	20230105	535	142.80	20231115	4500	-71.13	20221229	535	142.80	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
113	20231211	090857	57	100.00	KONEX			N	N	N	N		N	1320	170	2	14.78	1176120	1201	1081.98	979	1320	979	1322	978	1150	979.28	0.00	0	0	1426	1287	1111	972	796	1200	885	28	172	500	690	1	1	5570977	74	-1.12	-2.95	12	0.02	-1176.00	-447.00	4500	20221229	-70.67	535	20231115	146.73	4190	-68.50	20230105	535	146.73	20231115	4500	-70.67	20221229	535	146.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
114	20231208	160848	57	100.00	KONEX			N	N	N	N		N	1150	51	2	4.64	126634	111	6.43	1250	1250	935	1263	935	1099	1140.85	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	64	-0.98	-2.57	12	0.00	-1176.00	-447.00	4500	20221229	-74.44	535	20231115	114.95	4190	-72.55	20230105	535	114.95	20231115	4500	-74.44	20221229	535	114.95	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
115	20231208	150851	57	100.00	KONEX			N	N	N	N		N	1150	51	2	4.64	126634	111	6.43	1250	1250	935	1263	935	1099	1140.85	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	64	-0.98	-2.57	12	0.00	-1176.00	-447.00	4500	20221229	-74.44	535	20231115	114.95	4190	-72.55	20230105	535	114.95	20231115	4500	-74.44	20221229	535	114.95	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
116	20231208	140849	57	100.00	KONEX			N	N	N	N		N	1150	51	2	4.64	122034	107	6.20	1250	1250	935	1263	935	1099	1140.50	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	64	-0.98	-2.57	12	0.00	-1176.00	-447.00	4500	20221229	-74.44	535	20231115	114.95	4190	-72.55	20230105	535	114.95	20231115	4500	-74.44	20221229	535	114.95	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
117	20231208	130848	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	5000	4	0.23	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
118	20231208	120846	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	5000	4	0.23	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
119	20231208	110843	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	5000	4	0.23	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
120	20231208	100851	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	5000	4	0.23	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
121	20231208	090841	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	5000	4	0.23	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1318	1208	1029	919	740	1263	974	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4500	20221229	-72.22	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
122	20231207	160845	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1539144	1727	19.31	850	1139	850	1148	850	999	891.22	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	61	-0.93	-2.46	12	0.03	-1176.00	-447.00	4500	20221229	-75.58	535	20231115	105.42	4190	-73.77	20230105	535	105.42	20231115	4500	-75.58	20221229	535	105.42	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
123	20231207	150846	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	1302859	1512	16.91	850	1139	850	1148	850	999	861.68	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	55	-0.84	-2.21	12	0.03	-1176.00	-447.00	4500	20221229	-78.02	535	20231115	84.86	4190	-76.40	20230105	535	84.86	20231115	4500	-78.02	20221229	535	84.86	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
124	20231207	140841	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	1302859	1512	16.91	850	1139	850	1148	850	999	861.68	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	55	-0.84	-2.21	12	0.03	-1176.00	-447.00	4500	20221229	-78.02	535	20231115	84.86	4190	-76.40	20230105	535	84.86	20231115	4500	-78.02	20221229	535	84.86	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
125	20231207	130840	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	1301870	1511	16.89	850	1139	850	1148	850	999	861.59	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	55	-0.83	-2.19	12	0.03	-1176.00	-447.00	4500	20221229	-78.22	535	20231115	83.18	4190	-76.61	20230105	535	83.18	20231115	4500	-78.22	20221229	535	83.18	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
126	20231207	120843	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	1301870	1511	16.89	850	1139	850	1148	850	999	861.59	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	55	-0.83	-2.19	12	0.03	-1176.00	-447.00	4500	20221229	-78.22	535	20231115	83.18	4190	-76.61	20230105	535	83.18	20231115	4500	-78.22	20221229	535	83.18	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
127	20231207	110838	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	109210	122	1.36	850	1139	850	1148	850	999	895.16	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	56	-0.85	-2.24	12	0.00	-1176.00	-447.00	4500	20221229	-77.78	535	20231115	86.92	4190	-76.13	20230105	535	86.92	20231115	4500	-77.78	20221229	535	86.92	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
128	20231207	100835	57	100.00	KONEX			N	N	N	N		N	1130	131	2	13.11	94571	107	1.20	850	1139	850	1148	850	999	883.84	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	63	-0.96	-2.53	12	0.00	-1176.00	-447.00	4500	20221229	-74.89	535	20231115	111.21	4190	-73.03	20230105	535	111.21	20231115	4500	-74.89	20221229	535	111.21	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
129	20231207	090843	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1295	1146	998	849	701	1221	924	28	149	500	590	1	1	5570977	56	-0.85	-2.23	12	0.00	-1176.00	-447.00	4500	20221229	-77.80	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
130	20231206	160833	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7639056	8944	425.30	855	1147	850	1148	850	999	854.10	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	56	-0.85	-2.23	12	0.16	-1176.00	-447.00	4900	20221202	-79.61	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
131	20231206	150846	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7639056	8944	425.30	855	1147	850	1148	850	999	854.10	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	56	-0.85	-2.23	12	0.16	-1176.00	-447.00	4900	20221202	-79.61	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
132	20231206	140843	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7638057	8943	425.25	855	1147	850	1148	850	999	854.08	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	56	-0.85	-2.23	12	0.16	-1176.00	-447.00	4900	20221202	-79.61	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
133	20231206	130834	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7035763	8237	391.68	855	1147	850	1148	850	999	854.17	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	56	-0.85	-2.23	12	0.15	-1176.00	-447.00	4900	20221202	-79.61	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
134	20231206	120832	57	100.00	KONEX			N	N	N	N		N	1089	90	2	9.01	6033366	7061	335.76	855	1147	850	1148	850	999	854.46	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	61	-0.93	-2.44	12	0.13	-1176.00	-447.00	4900	20221202	-77.78	535	20231115	103.55	4190	-74.01	20230105	535	103.55	20231115	4500	-75.80	20221229	535	103.55	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
135	20231206	110845	57	100.00	KONEX			N	N	N	N		N	875	-124	5	-12.41	3434377	4011	190.73	855	1147	850	1148	850	999	856.24	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	49	-0.74	-1.96	12	0.07	-1176.00	-447.00	4900	20221202	-82.14	535	20231115	63.55	4190	-79.12	20230105	535	63.55	20231115	4500	-80.56	20221229	535	63.55	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
136	20231206	100834	57	100.00	KONEX			N	N	N	N		N	890	-109	5	-10.91	1939928	2264	107.66	855	1147	850	1148	850	999	856.86	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	50	-0.76	-1.99	12	0.04	-1176.00	-447.00	4900	20221202	-81.84	535	20231115	66.36	4190	-78.76	20230105	535	66.36	20231115	4500	-80.22	20221229	535	66.36	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
137	20231206	090837	57	100.00	KONEX			N	N	N	N		N	1145	146	2	14.61	569494	662	31.48	855	1147	855	1148	850	999	860.26	0.00	0	0	1330	1164	1034	868	738	1099	803	28	149	500	590	1	1	5570977	64	-0.97	-2.56	12	0.01	-1176.00	-447.00	4900	20221202	-76.63	535	20231115	114.02	4190	-72.67	20230105	535	114.02	20231115	4500	-74.56	20221229	535	114.02	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
138	20231205	160841	57	100.00	KONEX			N	N	N	N		N	999	-64	5	-6.02	1967910	2103	0.00	1200	1200	904	1222	904	1063	907.73	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	56	-0.85	-2.23	12	0.04	-1176.00	-447.00	4900	20221201	-79.61	535	20231115	86.73	4190	-76.16	20230105	535	86.73	20231115	4500	-77.80	20221229	535	86.73	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
139	20231205	150837	57	100.00	KONEX			N	N	N	N		N	904	-159	4	-14.96	905200	1001	0.00	1200	1200	904	1222	904	1063	904.30	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	50	-0.77	-2.02	12	0.02	-1176.00	-447.00	4900	20221201	-81.55	535	20231115	68.97	4190	-78.42	20230105	535	68.97	20231115	4500	-79.91	20221229	535	68.97	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
140	20231205	140837	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
141	20231205	130832	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
142	20231205	120831	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
143	20231205	110831	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
144	20231205	100835	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
145	20231205	090829	57	100.00	KONEX			N	N	N	N		N	1200	137	2	12.89	1200	1	0.00	1200	1200	1200	1222	904	1063	1200.00	0.00	0	0	1063	1063	1063	1063	1063	1063	1063	28	159	500	630	1	1	5570977	67	-1.02	-2.68	12	0.00	-1176.00	-447.00	4900	20221201	-75.51	535	20231115	124.30	4190	-71.36	20230105	535	124.30	20231115	4500	-73.33	20221229	535	124.30	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
146	20231204	160827	57	100.00	KONEX			N	N	N	N		N	1063	-187	4	-14.96	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	28	187	500	750	1	1	5570977	59	-0.90	-2.38	12	0.00	-1176.00	-447.00	4900	20221201	-78.31	535	20231115	98.69	4190	-74.63	20230105	535	98.69	20231115	4500	-76.38	20221229	535	98.69	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
147	20231204	150831	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
148	20231204	140825	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
149	20231204	130823	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
150	20231204	120824	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
151	20231204	110826	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
152	20231204	100825	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
153	20231204	090825	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	28	187	500	750	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4500	-72.22	20221229	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
154	20231201	160825	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
155	20231201	150823	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
156	20231201	140823	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
157	20231201	130825	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
158	20231201	120830	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
159	20231201	110825	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
160	20231201	100831	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N
161	20231201	090822	57	100.00	KONEX			N	N	N	N		N	1250	151	2	13.74	1250	1	1.00	1250	1250	1250	1263	935	1099	1250.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	28	164	500	650	1	1	5570977	70	-1.06	-2.80	12	0.00	-1176.00	-447.00	4900	20221201	-74.49	535	20231115	133.64	4190	-70.17	20230105	535	133.64	20231115	4900	-74.49	20221201	535	133.64	20231115	0.00	N	224020	500	27 억		0	N	N	0	N	00	N