KissMeData/258050/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	161143	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20231229	151128	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20231229	141127	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20231229	131129	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20231229	121131	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20231229	111039	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20231229	101052	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20231229	091050	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20231228	161039	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20231228	151047	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20231228	141038	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20231228	131038	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20231228	121041	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20231228	111044	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20231228	101040	57	100.00	KONEX			N	N	N	N		N	697	57	2	8.91	697	1	0.16	697	697	697	736	544	640	697.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20231228	091044	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	720	680	660	620	600	670	610	10	96	100	380	1	1	9994242	64	-5.25	4.10	12	0.00	-122.00	156.00	1195	20230113	-46.44	520	20231222	23.08	1195	-46.44	20230113	520	23.08	20231222	1195	-46.44	20230113	520	23.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20231227	161028	57	100.00	KONEX			N	N	N	N		N	640	-58	5	-8.31	411054	642	439.73	700	700	640	802	594	698	640.27	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	64	-5.25	4.10	12	0.01	-122.00	156.00	1195	20230113	-46.44	520	20231222	23.08	1195	-46.44	20230113	520	23.08	20231222	1195	-46.44	20230113	520	23.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20231227	151044	57	100.00	KONEX			N	N	N	N		N	640	-58	5	-8.31	411054	642	439.73	700	700	640	802	594	698	640.27	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	64	-5.25	4.10	12	0.01	-122.00	156.00	1195	20230113	-46.44	520	20231222	23.08	1195	-46.44	20230113	520	23.08	20231222	1195	-46.44	20230113	520	23.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20231227	141039	57	100.00	KONEX			N	N	N	N		N	640	-58	5	-8.31	411054	642	439.73	700	700	640	802	594	698	640.27	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	64	-5.25	4.10	12	0.01	-122.00	156.00	1195	20230113	-46.44	520	20231222	23.08	1195	-46.44	20230113	520	23.08	20231222	1195	-46.44	20230113	520	23.08	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20231227	131031	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2094	3	2.05	700	700	697	802	594	698	698.00	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20231227	121032	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2094	3	2.05	700	700	697	802	594	698	698.00	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20231227	111041	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2094	3	2.05	700	700	697	802	594	698	698.00	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20231227	101038	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	2094	3	2.05	700	700	697	802	594	698	698.00	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	70	-5.71	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.67	520	20231222	34.04	1195	-41.67	20230113	520	34.04	20231222	1195	-41.67	20230113	520	34.04	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20231227	091042	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	700	1	0.68	700	700	700	802	594	698	700.00	0.00	0	0	723	710	685	672	647	717	679	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1195	20230113	-41.42	520	20231222	34.62	1195	-41.42	20230113	520	34.62	20231222	1195	-41.42	20230113	520	34.62	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20231226	161040	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	96702	146	2.71	698	698	660	755	559	657	662.34	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20231226	151039	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	96702	146	2.71	698	698	660	755	559	657	662.34	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20231226	141042	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	5584	8	0.15	698	698	698	755	559	657	698.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20231226	131040	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	5584	8	0.15	698	698	698	755	559	657	698.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20231226	121039	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	5584	8	0.15	698	698	698	755	559	657	698.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20231226	111044	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	5584	8	0.15	698	698	698	755	559	657	698.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20231226	101038	57	100.00	KONEX			N	N	N	N		N	698	41	2	6.24	5584	8	0.15	698	698	698	755	559	657	698.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1195	20230113	-41.59	520	20231222	34.23	1195	-41.59	20230113	520	34.23	20231222	1195	-41.59	20230113	520	34.23	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20231226	091040	57	100.00	KONEX			N	N	N	N		N	657	0	3	0.00	0	0	0.00	0	0	0	755	559	657	0.00	0.00	0	0	752	704	612	564	472	728	588	10	98	100	390	1	1	9994242	66	-5.39	4.21	12	0.00	-122.00	156.00	1195	20230113	-45.02	520	20231222	26.35	1195	-45.02	20230113	520	26.35	20231222	1195	-45.02	20230113	520	26.35	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20231222	161023	57	100.00	KONEX	신저가		N	N	N	N		N	657	62	2	10.42	3202915	5383	18.97	595	660	520	684	506	595	595.01	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	66	-5.39	4.21	12	0.05	-122.00	156.00	1195	20230113	-45.02	520	20231222	26.35	1195	-45.02	20230113	520	26.35	20231222	1195	-45.02	20230113	520	26.35	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20231222	151021	57	100.00	KONEX	신저가		N	N	N	N		N	657	62	2	10.42	3202915	5383	18.97	595	660	520	684	506	595	595.01	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	66	-5.39	4.21	12	0.05	-122.00	156.00	1195	20230113	-45.02	520	20231222	26.35	1195	-45.02	20230113	520	26.35	20231222	1195	-45.02	20230113	520	26.35	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20231222	141019	57	100.00	KONEX	신저가		N	N	N	N		N	657	62	2	10.42	3202915	5383	18.97	595	660	520	684	506	595	595.01	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	66	-5.39	4.21	12	0.05	-122.00	156.00	1195	20230113	-45.02	520	20231222	26.35	1195	-45.02	20230113	520	26.35	20231222	1195	-45.02	20230113	520	26.35	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20231222	131020	57	100.00	KONEX	신저가		N	N	N	N		N	657	62	2	10.42	3202915	5383	18.97	595	660	520	684	506	595	595.01	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	66	-5.39	4.21	12	0.05	-122.00	156.00	1195	20230113	-45.02	520	20231222	26.35	1195	-45.02	20230113	520	26.35	20231222	1195	-45.02	20230113	520	26.35	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20231222	121019	57	100.00	KONEX	신저가		N	N	N	N		N	520	-75	5	-12.61	3199630	5378	18.96	595	660	520	684	506	595	594.95	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	52	-4.26	3.33	12	0.05	-122.00	156.00	1195	20230113	-56.49	520	20231222	0.00	1195	-56.49	20230113	520	0.00	20231222	1195	-56.49	20230113	520	0.00	20231222	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20231222	111019	57	100.00	KONEX			N	N	N	N		N	660	65	2	10.92	3183742	5350	18.86	595	660	595	684	506	595	595.09	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	66	-5.41	4.23	12	0.05	-122.00	156.00	1195	20230113	-44.77	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20230113	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20231222	101014	57	100.00	KONEX			N	N	N	N		N	655	60	2	10.08	3179145	5343	18.83	595	655	595	684	506	595	595.01	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	65	-5.37	4.20	12	0.05	-122.00	156.00	1195	20230113	-45.19	535	20230905	22.43	1195	-45.19	20230113	535	22.43	20230905	1195	-45.19	20230113	535	22.43	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20231222	091019	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	735	665	630	560	525	647	542	10	89	100	350	1	1	9994242	59	-4.88	3.81	12	0.00	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20231221	161012	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	16880493	28370	195.51	700	700	595	803	595	699	595.01	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.28	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20231221	151016	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	13380703	22488	154.97	700	700	595	803	595	699	595.02	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.23	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20231221	141012	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	13377728	22483	154.94	700	700	595	803	595	699	595.02	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.22	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20231221	131010	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	13371778	22473	154.87	700	700	595	803	595	699	595.02	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.22	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20231221	121017	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	8405908	14127	97.35	700	700	595	803	595	699	595.02	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.14	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20231221	111017	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	7493178	12593	86.78	700	700	595	803	595	699	595.03	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.13	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20231221	101012	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	6867238	11541	79.53	700	700	595	803	595	699	595.03	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.12	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20231221	091013	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1399	2	0.01	700	700	699	803	595	699	699.50	0.00	0	0	769	733	664	628	559	699	594	10	104	100	410	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1195	20230113	-41.51	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1195	-41.51	20230113	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20231220	161017	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	8634567	14511	21.87	700	700	595	805	595	700	595.04	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	70	-5.73	4.48	12	0.15	-122.00	156.00	1195	20230113	-41.51	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1195	-41.51	20230113	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20231220	151105	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	2920366	4908	7.40	700	700	595	805	595	700	595.02	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.05	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20231220	141125	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	1707161	2869	4.32	700	700	595	805	595	700	595.04	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.03	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20231220	131115	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	1664916	2798	4.22	700	700	595	805	595	700	595.04	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.03	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20231220	121011	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	1055041	1773	2.67	700	700	595	805	595	700	595.06	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.02	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20231220	111013	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	1055041	1773	2.67	700	700	595	805	595	700	595.06	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.02	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20231220	101015	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	767656	1290	1.94	700	700	595	805	595	700	595.08	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.01	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20231220	091011	57	100.00	KONEX			N	N	N	N		N	595	-105	4	-15.00	4271	7	0.01	700	700	595	805	595	700	610.14	0.00	0	0	848	774	693	619	538	777	622	10	105	100	420	1	1	9994242	59	-4.88	3.81	12	0.00	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20231219	161011	57	100.00	KONEX			N	N	N	N		N	700	-19	5	-2.64	40617886	66365	63.12	700	767	612	826	612	719	612.04	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	70	-5.74	4.49	12	0.66	-122.00	156.00	1195	20230113	-41.42	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1195	-41.42	20230113	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20231219	151015	57	100.00	KONEX			N	N	N	N		N	700	-19	5	-2.64	40617886	66365	63.12	700	767	612	826	612	719	612.04	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	70	-5.74	4.49	12	0.66	-122.00	156.00	1195	20230113	-41.42	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1195	-41.42	20230113	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20231219	141010	57	100.00	KONEX			N	N	N	N		N	767	48	2	6.68	39524686	64579	61.42	700	767	612	826	612	719	612.04	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	77	-6.29	4.92	12	0.65	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20231219	131016	57	100.00	KONEX			N	N	N	N		N	612	-107	4	-14.88	32267779	52723	50.14	700	767	612	826	612	719	612.02	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	61	-5.02	3.92	12	0.53	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20231219	121018	57	100.00	KONEX			N	N	N	N		N	612	-107	4	-14.88	30099463	49180	46.77	700	767	612	826	612	719	612.03	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	61	-5.02	3.92	12	0.49	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20231219	111014	57	100.00	KONEX			N	N	N	N		N	612	-107	4	-14.88	30097015	49176	46.77	700	767	612	826	612	719	612.03	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	61	-5.02	3.92	12	0.49	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20231219	101012	57	100.00	KONEX			N	N	N	N		N	612	-107	4	-14.88	29931775	48906	46.51	700	767	612	826	612	719	612.03	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	61	-5.02	3.92	12	0.49	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20231219	091009	57	100.00	KONEX			N	N	N	N		N	700	-19	5	-2.64	7000	10	0.01	700	700	700	826	612	719	700.00	0.00	0	0	837	778	708	649	579	743	614	10	107	100	430	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1195	20230113	-41.42	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1195	-41.42	20230113	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20231218	161008	57	100.00	KONEX			N	N	N	N		N	719	-31	5	-4.13	67086385	105149	1049.60	767	767	638	862	638	750	638.01	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	72	-5.89	4.61	12	1.05	-122.00	156.00	1195	20230113	-39.83	535	20230905	34.39	1195	-39.83	20230113	535	34.39	20230905	1195	-39.83	20230113	535	34.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20231218	151010	57	100.00	KONEX			N	N	N	N		N	638	-112	4	-14.93	63889195	100139	999.59	767	767	638	862	638	750	638.01	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	64	-5.23	4.09	12	1.00	-122.00	156.00	1195	20230113	-46.61	535	20230905	19.25	1195	-46.61	20230113	535	19.25	20230905	1195	-46.61	20230113	535	19.25	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20231218	141006	57	100.00	KONEX			N	N	N	N		N	638	-112	4	-14.93	45937789	72002	718.73	767	767	638	862	638	750	638.01	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	64	-5.23	4.09	12	0.72	-122.00	156.00	1195	20230113	-46.61	535	20230905	19.25	1195	-46.61	20230113	535	19.25	20230905	1195	-46.61	20230113	535	19.25	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20231218	131006	57	100.00	KONEX			N	N	N	N		N	720	-30	5	-4.00	40482718	63452	633.38	767	767	638	862	638	750	638.01	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	72	-5.90	4.62	12	0.63	-122.00	156.00	1195	20230113	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20231218	121001	57	100.00	KONEX			N	N	N	N		N	638	-112	4	-14.93	40481998	63451	633.37	767	767	638	862	638	750	638.00	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	64	-5.23	4.09	12	0.63	-122.00	156.00	1195	20230113	-46.61	535	20230905	19.25	1195	-46.61	20230113	535	19.25	20230905	1195	-46.61	20230113	535	19.25	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20231218	111004	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	6382174	10003	99.85	767	767	638	862	638	750	638.03	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	75	-6.14	4.80	12	0.10	-122.00	156.00	1195	20230113	-37.32	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1195	-37.32	20230113	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20231218	101002	57	100.00	KONEX			N	N	N	N		N	638	-112	4	-14.93	120731	189	1.89	767	767	638	862	638	750	638.79	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	64	-5.23	4.09	12	0.00	-122.00	156.00	1195	20230113	-46.61	535	20230905	19.25	1195	-46.61	20230113	535	19.25	20230905	1195	-46.61	20230113	535	19.25	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20231218	091000	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	876	813	704	641	532	844	672	10	112	100	450	1	1	9994242	75	-6.15	4.81	12	0.00	-122.00	156.00	1195	20230113	-37.24	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1195	-37.24	20230113	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20231215	161002	57	100.00	KONEX			N	N	N	N		N	750	51	2	7.30	5962922	10018	46.87	596	767	595	803	595	699	595.22	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	75	-6.15	4.81	12	0.10	-122.00	156.00	1195	20230113	-37.24	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1195	-37.24	20230113	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20231215	151006	57	100.00	KONEX			N	N	N	N		N	754	55	2	7.87	5961422	10016	46.86	596	767	595	803	595	699	595.19	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	75	-6.18	4.83	12	0.10	-122.00	156.00	1195	20230113	-36.90	535	20230905	40.93	1195	-36.90	20230113	535	40.93	20230905	1195	-36.90	20230113	535	40.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20231215	141005	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	5959914	10014	46.85	596	767	595	803	595	699	595.16	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	77	-6.29	4.92	12	0.10	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20231215	131000	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	5959914	10014	46.85	596	767	595	803	595	699	595.16	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	77	-6.29	4.92	12	0.10	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20231215	121000	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	5959914	10014	46.85	596	767	595	803	595	699	595.16	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	77	-6.29	4.92	12	0.10	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20231215	110955	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	5959147	10013	46.85	596	700	595	803	595	699	595.14	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.10	-122.00	156.00	1195	20230113	-41.42	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1195	-41.42	20230113	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20231215	101001	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	246380	414	1.94	596	596	595	803	595	699	595.12	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	59	-4.88	3.81	12	0.00	-122.00	156.00	1195	20230113	-50.21	535	20230905	11.21	1195	-50.21	20230113	535	11.21	20230905	1195	-50.21	20230113	535	11.21	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20231215	091005	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	783	740	676	633	569	709	602	10	104	100	410	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1195	20230113	-41.51	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1195	-41.51	20230113	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20231214	160956	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	13081667	21373	1200.73	700	719	612	828	612	720	612.07	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	70	-5.73	4.48	12	0.21	-122.00	156.00	1195	20230113	-41.51	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1195	-41.51	20230113	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20231214	151031	57	100.00	KONEX			N	N	N	N		N	699	-21	5	-2.92	13081667	21373	1200.73	700	719	612	828	612	720	612.07	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	70	-5.73	4.48	12	0.21	-122.00	156.00	1195	20230113	-41.51	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1195	-41.51	20230113	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20231214	140957	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	6960968	11372	638.88	700	719	612	828	612	720	612.11	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.11	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20231214	131027	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	6959132	11369	638.71	700	719	612	828	612	720	612.11	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.11	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20231214	121043	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	6942608	11342	637.19	700	719	612	828	612	720	612.11	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.11	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20231214	111016	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	822608	1342	75.39	700	719	612	828	612	720	612.97	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.01	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20231214	100947	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	814652	1329	74.66	700	719	612	828	612	720	612.98	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.01	-122.00	156.00	1195	20230113	-48.79	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1195	-48.79	20230113	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20231214	090928	57	100.00	KONEX			N	N	N	N		N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	0.00	0	0	825	772	712	659	599	799	686	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20230113	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20231213	160953	57	100.00	KONEX			N	N	N	N		N	720	-47	5	-6.13	1229853	1780	2000.00	660	765	652	882	652	767	653.66	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	72	-5.90	4.62	12	0.02	-122.00	156.00	1195	20230113	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20231213	151013	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	496785	761	855.06	660	765	652	882	652	767	652.81	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.01	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20231213	141013	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	307705	471	529.21	660	765	652	882	652	767	653.30	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.00	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20231213	131018	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	240549	368	413.48	660	765	652	882	652	767	653.67	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.00	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20231213	121012	57	100.00	KONEX			N	N	N	N		N	729	-38	5	-4.95	21432	32	35.96	660	765	660	882	652	767	669.75	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1195	20230113	-39.00	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1195	-39.00	20230113	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20231213	111015	57	100.00	KONEX			N	N	N	N		N	729	-38	5	-4.95	21432	32	35.96	660	765	660	882	652	767	669.75	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1195	20230113	-39.00	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1195	-39.00	20230113	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20231213	101022	57	100.00	KONEX			N	N	N	N		N	661	-106	5	-13.82	20703	31	34.83	660	765	660	882	652	767	667.84	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	66	-5.42	4.24	12	0.00	-122.00	156.00	1195	20230113	-44.69	535	20230905	23.55	1195	-44.69	20230113	535	23.55	20230905	1195	-44.69	20230113	535	23.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20231213	091008	57	100.00	KONEX			N	N	N	N		N	660	-107	5	-13.95	6600	10	11.24	660	660	660	882	652	767	660.00	0.00	0	0	843	804	728	689	613	824	709	10	115	100	460	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1195	20230113	-44.77	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20230113	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20231212	160934	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	63066	89	44.72	652	767	652	882	652	767	708.61	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20231212	150940	57	100.00	KONEX			N	N	N	N		N	730	-37	5	-4.82	53862	77	38.69	652	767	652	882	652	767	699.51	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	73	-5.98	4.68	12	0.00	-122.00	156.00	1195	20230113	-38.91	535	20230905	36.45	1195	-38.91	20230113	535	36.45	20230905	1195	-38.91	20230113	535	36.45	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20231212	140848	57	100.00	KONEX			N	N	N	N		N	760	-7	5	-0.91	36662	52	26.13	652	767	652	882	652	767	705.04	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	76	-6.23	4.87	12	0.00	-122.00	156.00	1195	20230113	-36.40	535	20230905	42.06	1195	-36.40	20230113	535	42.06	20230905	1195	-36.40	20230113	535	42.06	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20231212	130853	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	15207	22	11.06	652	767	652	882	652	767	691.23	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20231212	120843	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	15207	22	11.06	652	767	652	882	652	767	691.23	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20231212	110858	57	100.00	KONEX			N	N	N	N		N	720	-47	5	-6.13	14440	21	10.55	652	720	652	882	652	767	687.62	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20230113	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20231212	100933	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	6520	10	5.03	652	652	652	882	652	767	652.00	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.00	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20231212	090932	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	0	0	0.00	0	0	0	882	652	767	0.00	0.00	0	0	845	806	729	690	613	767	651	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20231211	160935	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	131614	199	1809.09	768	768	652	882	652	767	661.38	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20231211	150932	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	131614	199	1809.09	768	768	652	882	652	767	661.38	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20231211	140932	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	130080	197	1790.91	768	768	652	882	652	767	660.30	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20231211	130931	57	100.00	KONEX			N	N	N	N		N	720	-47	5	-6.13	114936	176	1600.00	768	768	652	882	652	767	653.05	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20230113	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20231211	120933	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	114216	175	1590.91	768	768	652	882	652	767	652.66	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.00	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20231211	110928	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	88136	135	1227.27	768	768	652	882	652	767	652.86	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	65	-5.34	4.18	12	0.00	-122.00	156.00	1195	20230113	-45.44	535	20230905	21.87	1195	-45.44	20230113	535	21.87	20230905	1195	-45.44	20230113	535	21.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20231211	100926	57	100.00	KONEX			N	N	N	N		N	768	1	2	0.13	768	1	9.09	768	768	768	882	652	767	768.00	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.73	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1195	-35.73	20230113	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20231211	090927	57	100.00	KONEX			N	N	N	N		N	768	1	2	0.13	768	1	9.09	768	768	768	882	652	767	768.00	0.00	0	0	811	788	744	721	677	800	733	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.73	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1195	-35.73	20230113	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20231208	160917	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20231208	150922	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20231208	140919	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20231208	130918	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20231208	120916	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20231208	110912	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20231208	100920	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20231208	090910	57	100.00	KONEX			N	N	N	N		N	767	53	2	7.42	7767	11	78.57	700	767	700	821	607	714	706.09	0.00	0	0	820	766	713	659	606	740	633	10	107	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20231207	160915	57	100.00	KONEX			N	N	N	N		N	714	-53	5	-6.91	9511	14	0.93	767	767	660	882	652	767	679.36	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	71	-5.85	4.58	12	0.00	-122.00	156.00	1195	20230113	-40.25	535	20230905	33.46	1195	-40.25	20230113	535	33.46	20230905	1195	-40.25	20230113	535	33.46	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20231207	150916	57	100.00	KONEX			N	N	N	N		N	714	-53	5	-6.91	9511	14	0.93	767	767	660	882	652	767	679.36	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	71	-5.85	4.58	12	0.00	-122.00	156.00	1195	20230113	-40.25	535	20230905	33.46	1195	-40.25	20230113	535	33.46	20230905	1195	-40.25	20230113	535	33.46	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20231207	140911	57	100.00	KONEX			N	N	N	N		N	716	-51	5	-6.65	8083	12	0.79	767	767	660	882	652	767	673.58	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	72	-5.87	4.59	12	0.00	-122.00	156.00	1195	20230113	-40.08	535	20230905	33.83	1195	-40.08	20230113	535	33.83	20230905	1195	-40.08	20230113	535	33.83	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20231207	130910	57	100.00	KONEX			N	N	N	N		N	716	-51	5	-6.65	8083	12	0.79	767	767	660	882	652	767	673.58	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	72	-5.87	4.59	12	0.00	-122.00	156.00	1195	20230113	-40.08	535	20230905	33.83	1195	-40.08	20230113	535	33.83	20230905	1195	-40.08	20230113	535	33.83	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20231207	120912	57	100.00	KONEX			N	N	N	N		N	716	-51	5	-6.65	8083	12	0.79	767	767	660	882	652	767	673.58	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	72	-5.87	4.59	12	0.00	-122.00	156.00	1195	20230113	-40.08	535	20230905	33.83	1195	-40.08	20230113	535	33.83	20230905	1195	-40.08	20230113	535	33.83	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20231207	110907	57	100.00	KONEX			N	N	N	N		N	660	-107	5	-13.95	7367	11	0.73	767	767	660	882	652	767	669.73	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1195	20230113	-44.77	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20230113	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20231207	100905	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	767	1	0.07	767	767	767	882	652	767	767.00	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20231207	090912	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	767	1	0.07	767	767	767	882	652	767	767.00	0.00	0	0	870	818	715	663	560	844	689	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1195	20230113	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20231206	160903	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20231206	150916	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20231206	140913	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20231206	130903	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20231206	120901	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20231206	110915	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20231206	100904	57	100.00	KONEX			N	N	N	N		N	767	47	2	6.53	926380	1512	2223.53	612	767	612	828	612	720	612.69	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	77	-6.29	4.92	12	0.02	-122.00	156.00	1195	20221202	-35.82	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1195	-35.82	20230113	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20231206	090906	57	100.00	KONEX			N	N	N	N		N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	0.00	0	0	786	752	686	652	586	770	670	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221202	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20231205	160910	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20231205	150905	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20231205	140906	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20231205	130901	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20231205	120859	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20231205	110900	57	100.00	KONEX			N	N	N	N		N	720	-3	5	-0.41	42427	68	151.11	624	720	620	831	615	723	623.93	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1195	20221201	-39.75	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1195	-39.75	20230113	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20231205	100903	57	100.00	KONEX			N	N	N	N		N	723	0	3	0.00	0	0	0.00	0	0	0	831	615	723	0.00	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1195	20221201	-39.50	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1195	-39.50	20230113	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20231205	090858	57	100.00	KONEX			N	N	N	N		N	723	0	3	0.00	0	0	0.00	0	0	0	831	615	723	0.00	0.00	0	0	839	780	690	631	541	810	661	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1195	20221201	-39.50	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1195	-39.50	20230113	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20231204	160855	57	100.00	KONEX			N	N	N	N		N	723	63	2	9.55	30839	45	27.61	700	749	600	759	561	660	685.31	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1195	-39.50	20230113	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20231204	150859	57	100.00	KONEX			N	N	N	N		N	723	63	2	9.55	30839	45	27.61	700	749	600	759	561	660	685.31	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1195	-39.50	20230113	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20231204	140853	57	100.00	KONEX			N	N	N	N		N	700	40	2	6.06	23816	35	21.47	700	749	600	759	561	660	680.46	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1200	20221130	-41.67	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1195	-41.42	20230113	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20231204	130852	57	100.00	KONEX			N	N	N	N		N	729	69	2	10.45	16513	23	14.11	700	749	600	759	561	660	717.96	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221130	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1195	-39.00	20230113	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20231204	120853	57	100.00	KONEX			N	N	N	N		N	729	69	2	10.45	16513	23	14.11	700	749	600	759	561	660	717.96	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221130	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1195	-39.00	20230113	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20231204	110855	57	100.00	KONEX			N	N	N	N		N	729	69	2	10.45	16513	23	14.11	700	749	600	759	561	660	717.96	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221130	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1195	-39.00	20230113	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20231204	100853	57	100.00	KONEX			N	N	N	N		N	749	89	2	13.48	15184	21	12.88	700	749	700	759	561	660	723.05	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	75	-6.14	4.80	12	0.00	-122.00	156.00	1200	20221130	-37.58	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1195	-37.32	20230113	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20231204	090853	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	759	561	660	0.00	0.00	0	0	718	689	631	602	544	703	616	10	99	100	390	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20230113	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
154	20231201	160854	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	106710	163	54.88	660	660	573	769	569	669	654.66	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
155	20231201	150851	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	106710	163	54.88	660	660	573	769	569	669	654.66	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
156	20231201	140851	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	7050	12	4.04	660	660	573	769	569	669	587.50	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
157	20231201	130853	57	100.00	KONEX			N	N	N	N		N	573	-96	5	-14.35	6390	11	3.70	660	660	573	769	569	669	580.91	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	57	-4.70	3.67	12	0.00	-122.00	156.00	1200	20221130	-52.25	535	20230905	7.10	1195	-52.05	20230113	535	7.10	20230905	1195	-52.05	20221201	535	7.10	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
158	20231201	120858	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	660	1	0.34	660	660	660	769	569	669	660.00	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
159	20231201	110853	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	660	1	0.34	660	660	660	769	569	669	660.00	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
160	20231201	100859	57	100.00	KONEX			N	N	N	N		N	660	-9	5	-1.35	660	1	0.34	660	660	660	769	569	669	660.00	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1200	20221130	-45.00	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1195	-44.77	20221201	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
161	20231201	090850	57	100.00	KONEX			N	N	N	N		N	669	0	3	0.00	0	0	0.00	0	0	0	769	569	669	0.00	0.00	0	0	709	688	659	638	609	674	624	10	100	100	400	1	1	9994242	67	-5.48	4.29	12	0.00	-122.00	156.00	1200	20221130	-44.25	535	20230905	25.05	1195	-44.02	20230113	535	25.05	20230905	1195	-44.02	20221201	535	25.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N