KissMeData/217910/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	161057	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20231229	151043	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20231229	141042	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20231229	131043	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20231229	121046	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20231229	110957	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20231229	101009	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20231229	091007	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20231228	160957	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	1677441	4210	210500.00	499	499	383	517	383	450	398.27	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.03	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20231228	151005	57	100.00	KONEX			N	N	N	N		N	399	-51	5	-11.33	274557	694	34700.00	499	499	383	517	383	450	395.62	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.39	1.36	12	0.01	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20231228	140956	57	100.00	KONEX			N	N	N	N		N	400	-50	5	-11.11	204436	511	25550.00	499	499	398	517	383	450	400.07	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20231228	130956	57	100.00	KONEX			N	N	N	N		N	400	-50	5	-11.11	198456	496	24800.00	499	499	399	517	383	450	400.11	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20231228	120959	57	100.00	KONEX			N	N	N	N		N	499	49	2	10.89	998	2	100.00	499	499	499	517	383	450	499.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	65	-9.24	1.70	12	0.00	-54.00	293.00	525	20231005	-4.95	266	20230112	87.59	525	-4.95	20231005	266	87.59	20230112	525	-4.95	20231005	266	87.59	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20231228	111001	57	100.00	KONEX			N	N	N	N		N	499	49	2	10.89	998	2	100.00	499	499	499	517	383	450	499.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	65	-9.24	1.70	12	0.00	-54.00	293.00	525	20231005	-4.95	266	20230112	87.59	525	-4.95	20231005	266	87.59	20230112	525	-4.95	20231005	266	87.59	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20231228	100957	57	100.00	KONEX			N	N	N	N		N	499	49	2	10.89	998	2	100.00	499	499	499	517	383	450	499.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	65	-9.24	1.70	12	0.00	-54.00	293.00	525	20231005	-4.95	266	20230112	87.59	525	-4.95	20231005	266	87.59	20230112	525	-4.95	20231005	266	87.59	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20231228	091002	57	100.00	KONEX			N	N	N	N		N	499	49	2	10.89	998	2	100.00	499	499	499	517	383	450	499.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	65	-9.24	1.70	12	0.00	-54.00	293.00	525	20231005	-4.95	266	20230112	87.59	525	-4.95	20231005	266	87.59	20230112	525	-4.95	20231005	266	87.59	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20231227	160947	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20231227	151001	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20231227	140957	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20231227	130948	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20231227	120950	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20231227	110958	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20231227	100957	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20231227	091000	57	100.00	KONEX			N	N	N	N		N	450	27	2	6.38	900	2	200.00	450	450	450	486	360	423	450.00	0.00	0	0	423	423	423	423	423	423	423	13	63	100	250	1	1	12990522	58	-8.33	1.54	12	0.00	-54.00	293.00	525	20231005	-14.29	266	20230112	69.17	525	-14.29	20231005	266	69.17	20230112	525	-14.29	20231005	266	69.17	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20231226	160958	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20231226	150957	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20231226	141000	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20231226	130957	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20231226	120957	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20231226	111001	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20231226	100955	57	100.00	KONEX			N	N	N	N		N	423	53	2	14.32	423	1	0.01	423	423	423	425	315	370	423.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	266	20230112	59.02	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	266	59.02	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20231226	090958	57	100.00	KONEX			N	N	N	N		N	370	0	3	0.00	0	0	0.00	0	0	0	425	315	370	0.00	0.00	0	0	415	392	376	353	337	404	365	13	55	100	220	1	1	12990522	48	-6.85	1.26	12	0.00	-54.00	293.00	525	20231005	-29.52	266	20230112	39.10	525	-29.52	20231005	266	39.10	20230112	525	-29.52	20231005	266	39.10	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20231222	160943	57	100.00	KONEX			N	N	N	N		N	370	1	2	0.27	6479608	17931	419.63	369	399	360	424	314	369	361.36	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	48	-6.85	1.26	12	0.14	-54.00	293.00	525	20231005	-29.52	266	20230112	39.10	525	-29.52	20231005	266	39.10	20230112	525	-29.52	20231005	266	39.10	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20231222	150940	57	100.00	KONEX			N	N	N	N		N	360	-9	5	-2.44	6478869	17929	419.59	369	399	360	424	314	369	361.36	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	47	-6.67	1.23	12	0.14	-54.00	293.00	525	20231005	-31.43	266	20230112	35.34	525	-31.43	20231005	266	35.34	20230112	525	-31.43	20231005	266	35.34	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20231222	140938	57	100.00	KONEX			N	N	N	N		N	360	-9	5	-2.44	6405789	17726	414.84	369	399	360	424	314	369	361.38	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	47	-6.67	1.23	12	0.14	-54.00	293.00	525	20231005	-31.43	266	20230112	35.34	525	-31.43	20231005	266	35.34	20230112	525	-31.43	20231005	266	35.34	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20231222	130940	57	100.00	KONEX			N	N	N	N		N	360	-9	5	-2.44	1072389	2911	68.13	369	399	360	424	314	369	368.39	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	47	-6.67	1.23	12	0.02	-54.00	293.00	525	20231005	-31.43	266	20230112	35.34	525	-31.43	20231005	266	35.34	20230112	525	-31.43	20231005	266	35.34	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20231222	120938	57	100.00	KONEX			N	N	N	N		N	399	30	2	8.13	1000389	2711	63.44	369	399	369	424	314	369	369.01	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20231222	110937	57	100.00	KONEX			N	N	N	N		N	399	30	2	8.13	1000389	2711	63.44	369	399	369	424	314	369	369.01	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20231222	100934	57	100.00	KONEX			N	N	N	N		N	399	30	2	8.13	1000389	2711	63.44	369	399	369	424	314	369	369.01	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	52	-7.39	1.36	12	0.02	-54.00	293.00	525	20231005	-24.00	266	20230112	50.00	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	266	50.00	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20231222	090939	57	100.00	KONEX			N	N	N	N		N	369	0	3	0.00	0	0	0.00	0	0	0	424	314	369	0.00	0.00	0	0	370	369	369	368	368	369	368	13	55	100	220	1	1	12990522	48	-6.83	1.26	12	0.00	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20231221	160931	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1579470	4273	2774.68	370	370	369	446	330	388	369.64	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20231221	150935	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1579470	4273	2774.68	370	370	369	446	330	388	369.64	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20231221	140932	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1579470	4273	2774.68	370	370	369	446	330	388	369.64	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20231221	130930	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1579470	4273	2774.68	370	370	369	446	330	388	369.64	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20231221	120937	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1579470	4273	2774.68	370	370	369	446	330	388	369.64	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20231221	110937	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1210470	3273	2125.32	370	370	369	446	330	388	369.84	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20231221	100931	57	100.00	KONEX			N	N	N	N		N	369	-19	5	-4.90	1210470	3273	2125.32	370	370	369	446	330	388	369.84	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	48	-6.83	1.26	12	0.03	-54.00	293.00	525	20231005	-29.71	266	20230112	38.72	525	-29.71	20231005	266	38.72	20230112	525	-29.71	20231005	266	38.72	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20231221	090933	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	388	388	388	388	388	388	388	13	58	100	230	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20231220	160936	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20231220	151022	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20231220	141040	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20231220	131030	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20231220	120931	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20231220	110933	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20231220	100935	57	100.00	KONEX			N	N	N	N		N	388	-12	5	-3.00	59752	154	7.59	388	388	388	460	340	400	388.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	50	-7.19	1.32	12	0.00	-54.00	293.00	525	20231005	-26.10	266	20230112	45.86	525	-26.10	20231005	266	45.86	20230112	525	-26.10	20231005	266	45.86	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20231220	090931	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	426	412	386	372	346	420	380	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20231219	160932	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20231219	150935	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20231219	140930	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20231219	130935	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20231219	120938	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20231219	110934	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20231219	100933	57	100.00	KONEX			N	N	N	N		N	400	-17	5	-4.08	732220	2030	218.51	400	400	360	479	355	417	360.70	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20231219	090928	57	100.00	KONEX			N	N	N	N		N	417	0	3	0.00	0	0	0.00	0	0	0	479	355	417	0.00	0.00	0	0	417	417	417	417	417	417	417	13	62	100	250	1	1	12990522	54	-7.72	1.42	12	0.00	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20231218	160927	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	387393	929	30966.67	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.01	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20231218	150931	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	303993	729	24300.00	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.01	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20231218	140927	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	303993	729	24300.00	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.01	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20231218	130927	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	303993	729	24300.00	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.01	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20231218	120921	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	84234	202	6733.33	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.00	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20231218	110924	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	42534	102	3400.00	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.00	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20231218	100923	57	100.00	KONEX			N	N	N	N		N	417	-73	4	-14.90	834	2	66.67	417	417	417	563	417	490	417.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	54	-7.72	1.42	12	0.00	-54.00	293.00	525	20231005	-20.57	266	20230112	56.77	525	-20.57	20231005	266	56.77	20230112	525	-20.57	20231005	266	56.77	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20231218	090921	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20231215	160923	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20231215	150926	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20231215	140926	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20231215	130920	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20231215	120921	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20231215	110916	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20231215	100921	57	100.00	KONEX			N	N	N	N		N	490	43	2	9.62	1470	3	300.00	490	490	490	514	380	447	490.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	266	20230112	84.21	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	266	84.21	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20231215	090925	57	100.00	KONEX			N	N	N	N		N	447	0	3	0.00	0	0	0.00	0	0	0	514	380	447	0.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20231214	160917	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20231214	150949	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20231214	140920	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20231214	130946	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20231214	121000	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20231214	110933	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20231214	100910	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20231214	090849	57	100.00	KONEX			N	N	N	N		N	447	47	2	11.75	447	1	0.06	447	447	447	460	340	400	447.00	0.00	0	0	533	466	431	364	329	449	347	13	60	100	240	1	1	12990522	58	-8.28	1.53	12	0.00	-54.00	293.00	525	20231005	-14.86	266	20230112	68.05	525	-14.86	20231005	266	68.05	20230112	525	-14.86	20231005	266	68.05	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20231213	160915	57	100.00	KONEX			N	N	N	N		N	400	-65	5	-13.98	720329	1795	179500.00	498	498	396	534	396	465	401.30	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.01	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20231213	150934	57	100.00	KONEX			N	N	N	N		N	400	-65	5	-13.98	720329	1795	179500.00	498	498	396	534	396	465	401.30	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.01	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20231213	140933	57	100.00	KONEX			N	N	N	N		N	400	-65	5	-13.98	720329	1795	179500.00	498	498	396	534	396	465	401.30	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.01	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20231213	130939	57	100.00	KONEX			N	N	N	N		N	396	-69	4	-14.84	521929	1294	129400.00	498	498	396	534	396	465	403.35	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	51	-7.33	1.35	12	0.01	-54.00	293.00	525	20231005	-24.57	266	20230112	48.87	525	-24.57	20231005	266	48.87	20230112	525	-24.57	20231005	266	48.87	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20231213	120932	57	100.00	KONEX			N	N	N	N		N	400	-65	5	-13.98	482329	1194	119400.00	498	498	396	534	396	465	403.96	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.01	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20231213	110935	57	100.00	KONEX			N	N	N	N		N	467	2	2	0.43	60762	153	15300.00	498	498	396	534	396	465	397.14	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	61	-8.65	1.59	12	0.00	-54.00	293.00	525	20231005	-11.05	266	20230112	75.56	525	-11.05	20231005	266	75.56	20230112	525	-11.05	20231005	266	75.56	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20231213	100940	57	100.00	KONEX			N	N	N	N		N	498	33	2	7.10	498	1	100.00	498	498	498	534	396	465	498.00	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	65	-9.22	1.70	12	0.00	-54.00	293.00	525	20231005	-5.14	266	20230112	87.22	525	-5.14	20231005	266	87.22	20230112	525	-5.14	20231005	266	87.22	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20231213	090927	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	465	465	465	465	465	465	465	13	69	100	270	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20231212	160856	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20231212	150903	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20231212	140815	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20231212	130819	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20231212	120810	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20231212	110824	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20231212	100855	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20231212	090855	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	465	1	0.01	465	465	465	469	347	408	465.00	0.00	0	0	496	451	403	358	310	428	335	13	61	100	240	1	1	12990522	60	-8.61	1.59	12	0.00	-54.00	293.00	525	20231005	-11.43	266	20230112	74.81	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	266	74.81	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20231211	160858	57	100.00	KONEX			N	N	N	N		N	408	3	2	0.74	4609947	12831	73.41	448	448	355	465	345	405	359.28	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	53	-7.56	1.39	12	0.10	-54.00	293.00	525	20231005	-22.29	266	20230112	53.38	525	-22.29	20231005	266	53.38	20230112	525	-22.29	20231005	266	53.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20231211	150855	57	100.00	KONEX			N	N	N	N		N	409	4	2	0.99	4603827	12816	73.33	448	448	355	465	345	405	359.22	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	53	-7.57	1.40	12	0.10	-54.00	293.00	525	20231005	-22.10	266	20230112	53.76	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	266	53.76	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20231211	140854	57	100.00	KONEX			N	N	N	N		N	409	4	2	0.99	4603827	12816	73.33	448	448	355	465	345	405	359.22	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	53	-7.57	1.40	12	0.10	-54.00	293.00	525	20231005	-22.10	266	20230112	53.76	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	266	53.76	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20231211	130854	57	100.00	KONEX			N	N	N	N		N	356	-49	5	-12.10	4194508	11815	67.60	448	448	355	465	345	405	355.02	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	46	-6.59	1.22	12	0.09	-54.00	293.00	525	20231005	-32.19	266	20230112	33.83	525	-32.19	20231005	266	33.83	20230112	525	-32.19	20231005	266	33.83	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20231211	120855	57	100.00	KONEX			N	N	N	N		N	430	25	2	6.17	4189168	11800	67.51	448	448	355	465	345	405	355.01	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	56	-7.96	1.47	12	0.09	-54.00	293.00	525	20231005	-18.10	266	20230112	61.65	525	-18.10	20231005	266	61.65	20230112	525	-18.10	20231005	266	61.65	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20231211	110851	57	100.00	KONEX			N	N	N	N		N	430	25	2	6.17	4189168	11800	67.51	448	448	355	465	345	405	355.01	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	56	-7.96	1.47	12	0.09	-54.00	293.00	525	20231005	-18.10	266	20230112	61.65	525	-18.10	20231005	266	61.65	20230112	525	-18.10	20231005	266	61.65	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20231211	100850	57	100.00	KONEX			N	N	N	N		N	430	25	2	6.17	4189168	11800	67.51	448	448	355	465	345	405	355.01	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	56	-7.96	1.47	12	0.09	-54.00	293.00	525	20231005	-18.10	266	20230112	61.65	525	-18.10	20231005	266	61.65	20230112	525	-18.10	20231005	266	61.65	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20231211	090850	57	100.00	KONEX			N	N	N	N		N	448	43	2	10.62	448	1	0.01	448	448	448	465	345	405	448.00	0.00	0	0	451	428	387	364	323	439	375	13	60	100	240	1	1	12990522	58	-8.30	1.53	12	0.00	-54.00	293.00	525	20231005	-14.67	266	20230112	68.42	525	-14.67	20231005	266	68.42	20230112	525	-14.67	20231005	266	68.42	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20231208	160842	57	100.00	KONEX			N	N	N	N		N	405	-2	5	-0.49	6047815	17478	215.62	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.50	1.38	12	0.13	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20231208	150845	57	100.00	KONEX			N	N	N	N		N	405	-2	5	-0.49	6047815	17478	215.62	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.50	1.38	12	0.13	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20231208	140843	57	100.00	KONEX			N	N	N	N		N	405	-2	5	-0.49	6047815	17478	215.62	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.50	1.38	12	0.13	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20231208	130842	57	100.00	KONEX			N	N	N	N		N	405	-2	5	-0.49	6047815	17478	215.62	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.50	1.38	12	0.13	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20231208	120839	57	100.00	KONEX			N	N	N	N		N	405	-2	5	-0.49	6047815	17478	215.62	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.50	1.38	12	0.13	-54.00	293.00	525	20231005	-22.86	266	20230112	52.26	525	-22.86	20231005	266	52.26	20230112	525	-22.86	20231005	266	52.26	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20231208	110836	57	100.00	KONEX			N	N	N	N		N	409	2	2	0.49	2551426	7373	90.96	346	410	346	468	346	407	346.05	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.57	1.40	12	0.06	-54.00	293.00	525	20231005	-22.10	266	20230112	53.76	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	266	53.76	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20231208	100845	57	100.00	KONEX			N	N	N	N		N	400	-7	5	-1.72	2549793	7369	90.91	346	410	346	468	346	407	346.02	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	52	-7.41	1.37	12	0.06	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20231208	090835	57	100.00	KONEX			N	N	N	N		N	407	0	3	0.00	0	0	0.00	0	0	0	468	346	407	0.00	0.00	0	0	495	451	391	347	287	473	369	13	61	100	240	1	1	12990522	53	-7.54	1.39	12	0.00	-54.00	293.00	525	20231005	-22.48	266	20230112	53.01	525	-22.48	20231005	266	53.01	20230112	525	-22.48	20231005	266	53.01	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20231207	160838	57	100.00	KONEX			N	N	N	N		N	407	18	2	4.63	2685736	8106	54040.00	331	435	331	447	331	389	331.33	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	53	-7.54	1.39	12	0.06	-54.00	293.00	525	20231005	-22.48	266	20230112	53.01	525	-22.48	20231005	266	53.01	20230112	525	-22.48	20231005	266	53.01	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20231207	150840	57	100.00	KONEX			N	N	N	N		N	407	18	2	4.63	2685736	8106	54040.00	331	435	331	447	331	389	331.33	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	53	-7.54	1.39	12	0.06	-54.00	293.00	525	20231005	-22.48	266	20230112	53.01	525	-22.48	20231005	266	53.01	20230112	525	-22.48	20231005	266	53.01	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20231207	140835	57	100.00	KONEX			N	N	N	N		N	407	18	2	4.63	2685736	8106	54040.00	331	435	331	447	331	389	331.33	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	53	-7.54	1.39	12	0.06	-54.00	293.00	525	20231005	-22.48	266	20230112	53.01	525	-22.48	20231005	266	53.01	20230112	525	-22.48	20231005	266	53.01	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20231207	130834	57	100.00	KONEX			N	N	N	N		N	418	29	2	7.46	2679031	8086	53906.66	331	435	331	447	331	389	331.32	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	54	-7.74	1.43	12	0.06	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20231207	120837	57	100.00	KONEX			N	N	N	N		N	418	29	2	7.46	2679031	8086	53906.66	331	435	331	447	331	389	331.32	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	54	-7.74	1.43	12	0.06	-54.00	293.00	525	20231005	-20.38	266	20230112	57.14	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	266	57.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20231207	110832	57	100.00	KONEX			N	N	N	N		N	420	31	2	7.97	2675303	8075	53833.33	331	435	331	447	331	389	331.31	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	55	-7.78	1.43	12	0.06	-54.00	293.00	525	20231005	-20.00	266	20230112	57.89	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	266	57.89	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20231207	100829	57	100.00	KONEX			N	N	N	N		N	430	41	2	10.54	2005415	6052	40346.67	331	435	331	447	331	389	331.36	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	56	-7.96	1.47	12	0.05	-54.00	293.00	525	20231005	-18.10	266	20230112	61.65	525	-18.10	20231005	266	61.65	20230112	525	-18.10	20231005	266	61.65	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20231207	090837	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	457	423	406	372	355	414	363	13	58	100	230	1	1	12990522	51	-7.20	1.33	12	0.00	-54.00	293.00	525	20231005	-25.90	266	20230112	46.24	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	266	46.24	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20231206	160826	57	100.00	KONEX			N	N	N	N		N	389	-15	5	-3.71	6000	15	125.00	440	440	389	464	344	404	400.00	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	51	-7.20	1.33	12	0.00	-54.00	293.00	525	20231005	-25.90	266	20230112	46.24	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	266	46.24	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20231206	150840	57	100.00	KONEX			N	N	N	N		N	389	-15	5	-3.71	6000	15	125.00	440	440	389	464	344	404	400.00	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	51	-7.20	1.33	12	0.00	-54.00	293.00	525	20231005	-25.90	266	20230112	46.24	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	266	46.24	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20231206	140837	57	100.00	KONEX			N	N	N	N		N	400	-4	5	-0.99	5611	14	116.67	440	440	390	464	344	404	400.79	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	525	20231005	-23.81	266	20230112	50.38	525	-23.81	20231005	266	50.38	20230112	525	-23.81	20231005	266	50.38	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20231206	130828	57	100.00	KONEX			N	N	N	N		N	432	28	2	6.93	5211	13	108.33	440	440	390	464	344	404	400.85	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	56	-8.00	1.47	12	0.00	-54.00	293.00	525	20231005	-17.71	266	20230112	62.41	525	-17.71	20231005	266	62.41	20230112	525	-17.71	20231005	266	62.41	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20231206	120825	57	100.00	KONEX			N	N	N	N		N	432	28	2	6.93	5211	13	108.33	440	440	390	464	344	404	400.85	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	56	-8.00	1.47	12	0.00	-54.00	293.00	525	20231005	-17.71	266	20230112	62.41	525	-17.71	20231005	266	62.41	20230112	525	-17.71	20231005	266	62.41	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20231206	110839	57	100.00	KONEX			N	N	N	N		N	439	35	2	8.66	4779	12	100.00	440	440	390	464	344	404	398.25	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	266	20230112	65.04	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	266	65.04	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20231206	100828	57	100.00	KONEX			N	N	N	N		N	439	35	2	8.66	4779	12	100.00	440	440	390	464	344	404	398.25	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	266	20230112	65.04	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	266	65.04	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20231206	090831	57	100.00	KONEX			N	N	N	N		N	404	0	3	0.00	0	0	0.00	0	0	0	464	344	404	0.00	0.00	0	0	412	408	406	402	400	407	401	13	60	100	240	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20231205	160835	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	4854	12	4.33	410	410	404	412	306	359	404.50	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20231205	150831	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	814	2	0.72	410	410	404	412	306	359	407.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20231205	140831	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	814	2	0.72	410	410	404	412	306	359	407.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20231205	130827	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	814	2	0.72	410	410	404	412	306	359	407.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20231205	120825	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	814	2	0.72	410	410	404	412	306	359	407.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20231205	110825	57	100.00	KONEX			N	N	N	N		N	404	45	2	12.53	814	2	0.72	410	410	404	412	306	359	407.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	52	-7.48	1.38	12	0.00	-54.00	293.00	525	20231005	-23.05	266	20230112	51.88	525	-23.05	20231005	266	51.88	20230112	525	-23.05	20231005	266	51.88	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20231205	100829	57	100.00	KONEX			N	N	N	N		N	410	51	2	14.21	410	1	0.36	410	410	410	412	306	359	410.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	266	20230112	54.14	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	266	54.14	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20231205	090823	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	0	0	0.00	0	0	0	412	306	359	0.00	0.00	0	0	397	377	339	319	281	388	330	13	53	100	210	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
146	20231204	160820	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	99385	277	1065.38	301	359	301	399	295	347	358.79	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
147	20231204	150825	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	63485	177	680.77	301	359	301	399	295	347	358.67	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
148	20231204	140819	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	58100	162	623.08	301	359	301	399	295	347	358.64	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
149	20231204	130817	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	22200	62	238.46	301	359	301	399	295	347	358.06	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
150	20231204	120818	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	660	2	7.69	301	359	301	399	295	347	330.00	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
151	20231204	110820	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	660	2	7.69	301	359	301	399	295	347	330.00	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20231204	100819	57	100.00	KONEX			N	N	N	N		N	359	12	2	3.46	660	2	7.69	301	359	301	399	295	347	330.00	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	47	-6.65	1.23	12	0.00	-54.00	293.00	525	20231005	-31.62	266	20230112	34.96	525	-31.62	20231005	266	34.96	20230112	525	-31.62	20231005	266	34.96	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20231204	090819	57	100.00	KONEX			N	N	N	N		N	301	-46	5	-13.26	301	1	3.85	301	301	301	399	295	347	301.00	0.00	0	0	374	360	335	321	296	348	309	13	52	100	200	1	1	12990522	39	-5.57	1.03	12	0.00	-54.00	293.00	525	20231005	-42.67	266	20230112	13.16	525	-42.67	20231005	266	13.16	20230112	525	-42.67	20231005	266	13.16	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
154	20231201	160819	57	100.00	KONEX			N	N	N	N		N	347	12	2	3.58	9031	26	1.39	349	349	310	385	285	335	347.35	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.43	1.18	12	0.00	-54.00	293.00	525	20231005	-33.90	266	20230112	30.45	525	-33.90	20231005	266	30.45	20230112	525	-33.90	20231005	266	30.45	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
155	20231201	150817	57	100.00	KONEX			N	N	N	N		N	347	12	2	3.58	9031	26	1.39	349	349	310	385	285	335	347.35	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.43	1.18	12	0.00	-54.00	293.00	525	20231005	-33.90	266	20230112	30.45	525	-33.90	20231005	266	30.45	20230112	525	-33.90	20231005	266	30.45	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
156	20231201	140817	57	100.00	KONEX			N	N	N	N		N	347	12	2	3.58	9031	26	1.39	349	349	310	385	285	335	347.35	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.43	1.18	12	0.00	-54.00	293.00	525	20231005	-33.90	266	20230112	30.45	525	-33.90	20231005	266	30.45	20230112	525	-33.90	20231005	266	30.45	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
157	20231201	130819	57	100.00	KONEX			N	N	N	N		N	349	14	2	4.18	8337	24	1.29	349	349	310	385	285	335	347.38	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.46	1.19	12	0.00	-54.00	293.00	525	20231005	-33.52	266	20230112	31.20	525	-33.52	20231005	266	31.20	20230112	525	-33.52	20231005	266	31.20	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
158	20231201	120824	57	100.00	KONEX			N	N	N	N		N	349	14	2	4.18	8337	24	1.29	349	349	310	385	285	335	347.38	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.46	1.19	12	0.00	-54.00	293.00	525	20231005	-33.52	266	20230112	31.20	525	-33.52	20231005	266	31.20	20230112	525	-33.52	20231005	266	31.20	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
159	20231201	110819	57	100.00	KONEX			N	N	N	N		N	349	14	2	4.18	4188	12	0.64	349	349	349	385	285	335	349.00	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	45	-6.46	1.19	12	0.00	-54.00	293.00	525	20231005	-33.52	266	20230112	31.20	525	-33.52	20231005	266	31.20	20230112	525	-33.52	20231005	266	31.20	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
160	20231201	100825	57	100.00	KONEX			N	N	N	N		N	335	0	3	0.00	0	0	0.00	0	0	0	385	285	335	0.00	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	44	-6.20	1.14	12	0.00	-54.00	293.00	525	20231005	-36.19	266	20230112	25.94	525	-36.19	20231005	266	25.94	20230112	525	-36.19	20231005	266	25.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
161	20231201	090816	57	100.00	KONEX			N	N	N	N		N	335	0	3	0.00	0	0	0.00	0	0	0	385	285	335	0.00	0.00	0	0	373	353	344	324	315	349	320	13	50	100	200	1	1	12990522	44	-6.20	1.14	12	0.00	-54.00	293.00	525	20231005	-36.19	266	20230112	25.94	525	-36.19	20231005	266	25.94	20230112	525	-36.19	20231005	266	25.94	20230112	0.00	N	217910	100	12 억		0	N	N	0	N	00	N