KissMeData/112190/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	160858	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20231229	150845	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20231229	140844	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20231229	130845	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20231229	120846	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20231229	110808	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20231229	100816	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20231229	090816	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20231228	160807	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	10404450	5834	48.19	1799	1799	1600	1989	1471	1730	1783.42	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.08	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20231228	150814	57	100.00	KONEX			N	N	N	N		N	1747	17	2	0.98	35128	21	0.17	1799	1799	1600	1989	1471	1730	1672.76	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3325	20221223	-47.46	1401	20231218	24.70	3185	-45.15	20230104	1401	24.70	20231218	3190	-45.24	20221229	1401	24.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20231228	140807	57	100.00	KONEX			N	N	N	N		N	1747	17	2	0.98	35128	21	0.17	1799	1799	1600	1989	1471	1730	1672.76	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3325	20221223	-47.46	1401	20231218	24.70	3185	-45.15	20230104	1401	24.70	20231218	3190	-45.24	20221229	1401	24.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20231228	130807	57	100.00	KONEX			N	N	N	N		N	1600	-130	5	-7.51	8781	5	0.04	1799	1799	1600	1989	1471	1730	1756.20	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3325	20221223	-51.88	1401	20231218	14.20	3185	-49.76	20230104	1401	14.20	20231218	3190	-49.84	20221229	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20231228	120809	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	7181	4	0.03	1799	1799	1784	1989	1471	1730	1795.25	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.00	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20231228	110811	57	100.00	KONEX			N	N	N	N		N	1784	54	2	3.12	7181	4	0.03	1799	1799	1784	1989	1471	1730	1795.25	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	127	29.73	0.34	12	0.00	60.00	5254.00	3325	20221223	-46.35	1401	20231218	27.34	3185	-43.99	20230104	1401	27.34	20231218	3190	-44.08	20221229	1401	27.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20231228	100806	57	100.00	KONEX			N	N	N	N		N	1799	69	2	3.99	5397	3	0.02	1799	1799	1799	1989	1471	1730	1799.00	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3325	20221223	-45.89	1401	20231218	28.41	3185	-43.52	20230104	1401	28.41	20231218	3190	-43.61	20221229	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20231228	090812	57	100.00	KONEX			N	N	N	N		N	1799	69	2	3.99	5397	3	0.02	1799	1799	1799	1989	1471	1730	1799.00	0.00	0	0	1948	1839	1621	1512	1294	1893	1566	36	259	500	1100	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3325	20221223	-45.89	1401	20231218	28.41	3185	-43.52	20230104	1401	28.41	20231218	3190	-43.61	20221229	1401	28.41	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20231227	160800	57	100.00	KONEX			N	N	N	N		N	1730	189	2	12.26	20767252	12107	1807.01	1404	1730	1403	1772	1310	1541	1715.31	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	123	28.83	0.33	12	0.17	60.00	5254.00	3325	20221223	-47.97	1401	20231218	23.48	3185	-45.68	20230104	1401	23.48	20231218	3190	-45.77	20221229	1401	23.48	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20231227	150812	57	100.00	KONEX			N	N	N	N		N	1549	8	2	0.52	818622	576	85.97	1404	1600	1403	1772	1310	1541	1421.22	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	3325	20221223	-53.41	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3190	-51.44	20221229	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20231227	140808	57	100.00	KONEX			N	N	N	N		N	1549	8	2	0.52	815524	574	85.67	1404	1600	1403	1772	1310	1541	1420.77	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	3325	20221223	-53.41	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3190	-51.44	20221229	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20231227	130801	57	100.00	KONEX			N	N	N	N		N	1549	8	2	0.52	815524	574	85.67	1404	1600	1403	1772	1310	1541	1420.77	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	3325	20221223	-53.41	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3190	-51.44	20221229	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20231227	120803	57	100.00	KONEX			N	N	N	N		N	1549	8	2	0.52	815524	574	85.67	1404	1600	1403	1772	1310	1541	1420.77	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	110	25.82	0.29	12	0.01	60.00	5254.00	3325	20221223	-53.41	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3190	-51.44	20221229	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20231227	110808	57	100.00	KONEX			N	N	N	N		N	1599	58	2	3.76	812559	572	85.37	1404	1600	1403	1772	1310	1541	1420.56	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	114	26.65	0.30	12	0.01	60.00	5254.00	3325	20221223	-51.91	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3190	-49.87	20221229	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20231227	100807	57	100.00	KONEX			N	N	N	N		N	1599	58	2	3.76	812559	572	85.37	1404	1600	1403	1772	1310	1541	1420.56	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	114	26.65	0.30	12	0.01	60.00	5254.00	3325	20221223	-51.91	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3190	-49.87	20221229	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20231227	090810	57	100.00	KONEX			N	N	N	N		N	1541	0	3	0.00	0	0	0.00	0	0	0	1772	1310	1541	0.00	0.00	0	0	1709	1624	1513	1428	1317	1569	1373	36	231	500	980	1	1	7125253	110	25.68	0.29	12	0.00	60.00	5254.00	3325	20221223	-53.65	1401	20231218	9.99	3185	-51.62	20230104	1401	9.99	20231218	3190	-51.69	20221229	1401	9.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20231226	160809	57	100.00	KONEX			N	N	N	N		N	1541	-8	5	-0.52	957060	670	7.42	1598	1598	1402	1781	1317	1549	1428.45	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	110	25.68	0.29	12	0.01	60.00	5254.00	3390	20221221	-54.54	1401	20231218	9.99	3185	-51.62	20230104	1401	9.99	20231218	3325	-53.65	20221226	1401	9.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20231226	150807	57	100.00	KONEX			N	N	N	N		N	1430	-119	5	-7.68	869319	612	6.78	1598	1598	1402	1781	1317	1549	1420.46	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	102	23.83	0.27	12	0.01	60.00	5254.00	3390	20221221	-57.82	1401	20231218	2.07	3185	-55.10	20230104	1401	2.07	20231218	3325	-56.99	20221226	1401	2.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20231226	140809	57	100.00	KONEX			N	N	N	N		N	1544	-5	5	-0.32	867889	611	6.77	1598	1598	1402	1781	1317	1549	1420.44	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	110	25.73	0.29	12	0.01	60.00	5254.00	3390	20221221	-54.45	1401	20231218	10.21	3185	-51.52	20230104	1401	10.21	20231218	3325	-53.56	20221226	1401	10.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20231226	130808	57	100.00	KONEX			N	N	N	N		N	1544	-5	5	-0.32	867889	611	6.77	1598	1598	1402	1781	1317	1549	1420.44	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	110	25.73	0.29	12	0.01	60.00	5254.00	3390	20221221	-54.45	1401	20231218	10.21	3185	-51.52	20230104	1401	10.21	20231218	3325	-53.56	20221226	1401	10.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20231226	120807	57	100.00	KONEX			N	N	N	N		N	1544	-5	5	-0.32	867889	611	6.77	1598	1598	1402	1781	1317	1549	1420.44	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	110	25.73	0.29	12	0.01	60.00	5254.00	3390	20221221	-54.45	1401	20231218	10.21	3185	-51.52	20230104	1401	10.21	20231218	3325	-53.56	20221226	1401	10.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20231226	110811	57	100.00	KONEX			N	N	N	N		N	1402	-147	5	-9.49	163196	109	1.21	1598	1598	1402	1781	1317	1549	1497.21	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	100	23.37	0.27	12	0.00	60.00	5254.00	3390	20221221	-58.64	1401	20231218	0.07	3185	-55.98	20230104	1401	0.07	20231218	3325	-57.83	20221226	1401	0.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20231226	100806	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	160392	107	1.18	1598	1598	1495	1781	1317	1549	1498.99	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	110	25.82	0.29	12	0.00	60.00	5254.00	3390	20221221	-54.31	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3325	-53.41	20221226	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20231226	090809	57	100.00	KONEX			N	N	N	N		N	1598	49	2	3.16	1598	1	0.01	1598	1598	1598	1781	1317	1549	1598.00	0.00	0	0	1714	1631	1516	1433	1318	1574	1376	36	232	500	990	1	1	7125253	114	26.63	0.30	12	0.00	60.00	5254.00	3390	20221221	-52.86	1401	20231218	14.06	3185	-49.83	20230104	1401	14.06	20231218	3325	-51.94	20221226	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20231222	160756	57	100.00	KONEX	신저가		N	N	N	N		N	1549	119	2	8.32	12916610	9031	335.85	1598	1599	1401	1644	1216	1430	1430.25	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	110	25.82	0.29	12	0.13	60.00	5254.00	3390	20221221	-54.31	1401	20231222	10.56	3185	-51.37	20230104	1401	10.56	20231222	3325	-53.41	20221223	1401	10.56	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20231222	150754	57	100.00	KONEX	신저가		N	N	N	N		N	1548	118	2	8.25	12910414	9027	335.70	1598	1599	1401	1644	1216	1430	1430.20	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	110	25.80	0.29	12	0.13	60.00	5254.00	3390	20221221	-54.34	1401	20231222	10.49	3185	-51.40	20230104	1401	10.49	20231222	3325	-53.44	20221223	1401	10.49	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20231222	140751	57	100.00	KONEX	신저가		N	N	N	N		N	1401	-29	5	-2.03	12896481	9018	335.37	1598	1599	1401	1644	1216	1430	1430.08	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	100	23.35	0.27	12	0.13	60.00	5254.00	3390	20221221	-58.67	1401	20231222	0.00	3185	-56.01	20230104	1401	0.00	20231222	3325	-57.86	20221223	1401	0.00	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20231222	130754	57	100.00	KONEX	신저가		N	N	N	N		N	1430	0	3	0.00	2893689	2023	75.23	1598	1599	1401	1644	1216	1430	1430.39	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	102	23.83	0.27	12	0.03	60.00	5254.00	3390	20221221	-57.82	1401	20231222	2.07	3185	-55.10	20230104	1401	2.07	20231222	3325	-56.99	20221223	1401	2.07	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20231222	120752	57	100.00	KONEX	신저가		N	N	N	N		N	1430	0	3	0.00	1603858	1121	41.69	1598	1599	1401	1644	1216	1430	1430.74	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	102	23.83	0.27	12	0.02	60.00	5254.00	3390	20221221	-57.82	1401	20231222	2.07	3185	-55.10	20230104	1401	2.07	20231222	3325	-56.99	20221223	1401	2.07	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20231222	110751	57	100.00	KONEX	신저가		N	N	N	N		N	1430	0	3	0.00	173858	121	4.50	1598	1599	1401	1644	1216	1430	1436.84	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	102	23.83	0.27	12	0.00	60.00	5254.00	3390	20221221	-57.82	1401	20231222	2.07	3185	-55.10	20230104	1401	2.07	20231222	3325	-56.99	20221223	1401	2.07	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20231222	100750	57	100.00	KONEX	신저가		N	N	N	N		N	1430	0	3	0.00	15302	10	0.37	1598	1599	1401	1644	1216	1430	1530.20	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	102	23.83	0.27	12	0.00	60.00	5254.00	3390	20221221	-57.82	1401	20231222	2.07	3185	-55.10	20230104	1401	2.07	20231222	3325	-56.99	20221223	1401	2.07	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20231222	090752	57	100.00	KONEX	신저가		N	N	N	N		N	1599	169	2	11.82	6196	4	0.15	1598	1599	1401	1644	1216	1430	1549.00	0.00	0	0	1480	1454	1428	1402	1376	1442	1390	36	214	500	910	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3390	20221221	-52.83	1401	20231222	14.13	3185	-49.80	20230104	1401	14.13	20231222	3325	-51.91	20221223	1401	14.13	20231222	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20231221	160747	57	100.00	KONEX			N	N	N	N		N	1430	-40	5	-2.72	3877519	2689	32.35	1450	1454	1402	1690	1250	1470	1441.99	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	102	23.83	0.27	12	0.04	60.00	5254.00	3390	20221221	-57.82	1401	20231218	2.07	3185	-55.10	20230104	1401	2.07	20231218	3390	-57.82	20221221	1401	2.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20231221	150749	57	100.00	KONEX			N	N	N	N		N	1430	-40	5	-2.72	3877519	2689	32.35	1450	1454	1402	1690	1250	1470	1441.99	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	102	23.83	0.27	12	0.04	60.00	5254.00	3390	20221221	-57.82	1401	20231218	2.07	3185	-55.10	20230104	1401	2.07	20231218	3390	-57.82	20221221	1401	2.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20231221	140748	57	100.00	KONEX			N	N	N	N		N	1430	-40	5	-2.72	3162519	2189	26.33	1450	1454	1402	1690	1250	1470	1444.73	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	102	23.83	0.27	12	0.03	60.00	5254.00	3390	20221221	-57.82	1401	20231218	2.07	3185	-55.10	20230104	1401	2.07	20231218	3390	-57.82	20221221	1401	2.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20231221	130746	57	100.00	KONEX			N	N	N	N		N	1449	-21	5	-1.43	1135362	783	9.42	1450	1454	1449	1690	1250	1470	1450.02	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	103	24.15	0.28	12	0.01	60.00	5254.00	3390	20221221	-57.26	1401	20231218	3.43	3185	-54.51	20230104	1401	3.43	20231218	3390	-57.26	20221221	1401	3.43	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20231221	120751	57	100.00	KONEX			N	N	N	N		N	1453	-17	5	-1.16	1133913	782	9.41	1450	1454	1449	1690	1250	1470	1450.02	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	104	24.22	0.28	12	0.01	60.00	5254.00	3390	20221221	-57.14	1401	20231218	3.71	3185	-54.38	20230104	1401	3.71	20231218	3390	-57.14	20221221	1401	3.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20231221	110752	57	100.00	KONEX			N	N	N	N		N	1453	-17	5	-1.16	1132460	781	9.39	1450	1454	1449	1690	1250	1470	1450.01	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	104	24.22	0.28	12	0.01	60.00	5254.00	3390	20221221	-57.14	1401	20231218	3.71	3185	-54.38	20230104	1401	3.71	20231218	3390	-57.14	20221221	1401	3.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20231221	100748	57	100.00	KONEX			N	N	N	N		N	1454	-16	5	-1.09	1129558	779	9.37	1450	1454	1450	1690	1250	1470	1450.01	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	104	24.23	0.28	12	0.01	60.00	5254.00	3390	20221221	-57.11	1401	20231218	3.78	3185	-54.35	20230104	1401	3.78	20231218	3390	-57.11	20221221	1401	3.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20231221	090749	57	100.00	KONEX			N	N	N	N		N	1450	-20	5	-1.36	1126650	777	9.35	1450	1450	1450	1690	1250	1470	1450.00	0.00	0	0	1554	1511	1456	1413	1358	1484	1386	36	220	500	940	1	1	7125253	103	24.17	0.28	12	0.01	60.00	5254.00	3390	20221221	-57.23	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20231220	160751	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	12222186	8313	138550.00	1499	1499	1401	1748	1292	1520	1470.25	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.12	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20231220	150830	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	462186	313	5216.67	1499	1499	1401	1748	1292	1520	1476.63	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20231220	140840	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	462186	313	5216.67	1499	1499	1401	1748	1292	1520	1476.63	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20231220	130835	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	462186	313	5216.67	1499	1499	1401	1748	1292	1520	1476.63	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20231220	120746	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	462186	313	5216.67	1499	1499	1401	1748	1292	1520	1476.63	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20231220	110750	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-50	5	-3.29	457825	310	5166.67	1499	1499	1401	1748	1292	1520	1476.85	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.64	1401	20231220	4.93	3185	-53.85	20230104	1401	4.93	20231220	3390	-56.64	20221221	1401	4.93	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20231220	100749	57	100.00	KONEX	신저가		N	N	N	N		N	1480	-40	5	-2.63	307885	208	3466.67	1499	1499	1401	1748	1292	1520	1480.22	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	105	24.67	0.28	12	0.00	60.00	5254.00	3390	20221221	-56.34	1401	20231220	5.64	3185	-53.53	20230104	1401	5.64	20231220	3390	-56.34	20221221	1401	5.64	20231220	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20231220	090748	57	100.00	KONEX			N	N	N	N		N	1499	-21	5	-1.38	8994	6	100.00	1499	1499	1499	1748	1292	1520	1499.00	0.00	0	0	1671	1595	1523	1447	1375	1559	1411	36	228	500	970	1	1	7125253	107	24.98	0.29	12	0.00	60.00	5254.00	3390	20221221	-55.78	1401	20231218	7.00	3185	-52.94	20230104	1401	7.00	20231218	3390	-55.78	20221221	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20231219	160747	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	9118	6	4.92	1599	1599	1451	1667	1233	1450	1519.67	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	108	25.33	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.23	1401	20231218	8.49	3185	-52.28	20230104	1401	8.49	20231218	3390	-55.16	20221221	1401	8.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20231219	150750	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	9118	6	4.92	1599	1599	1451	1667	1233	1450	1519.67	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	108	25.33	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.23	1401	20231218	8.49	3185	-52.28	20230104	1401	8.49	20231218	3390	-55.16	20221221	1401	8.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20231219	140745	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	9118	6	4.92	1599	1599	1451	1667	1233	1450	1519.67	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	108	25.33	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.23	1401	20231218	8.49	3185	-52.28	20230104	1401	8.49	20231218	3390	-55.16	20221221	1401	8.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20231219	130751	57	100.00	KONEX			N	N	N	N		N	1549	99	2	6.83	6147	4	3.28	1599	1599	1451	1667	1233	1450	1536.75	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	110	25.82	0.29	12	0.00	60.00	5254.00	3395	20221215	-54.37	1401	20231218	10.56	3185	-51.37	20230104	1401	10.56	20231218	3390	-54.31	20221221	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20231219	120750	57	100.00	KONEX			N	N	N	N		N	1599	149	2	10.28	1599	1	0.82	1599	1599	1599	1667	1233	1450	1599.00	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3390	-52.83	20221221	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20231219	110750	57	100.00	KONEX			N	N	N	N		N	1599	149	2	10.28	1599	1	0.82	1599	1599	1599	1667	1233	1450	1599.00	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3390	-52.83	20221221	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20231219	100748	57	100.00	KONEX			N	N	N	N		N	1599	149	2	10.28	1599	1	0.82	1599	1599	1599	1667	1233	1450	1599.00	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3390	-52.83	20221221	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20231219	090744	57	100.00	KONEX			N	N	N	N		N	1599	149	2	10.28	1599	1	0.82	1599	1599	1599	1667	1233	1450	1599.00	0.00	0	0	1680	1565	1483	1368	1286	1524	1327	36	217	500	920	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1401	20231218	14.13	3185	-49.80	20230104	1401	14.13	20231218	3390	-52.83	20221221	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20231218	160744	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	177539	122	10.93	1598	1598	1401	1713	1267	1490	1455.24	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20231218	150747	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	177539	122	10.93	1598	1598	1401	1713	1267	1490	1455.24	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20231218	140742	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	32539	22	1.97	1598	1598	1401	1713	1267	1490	1479.05	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20231218	130743	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	32539	22	1.97	1598	1598	1401	1713	1267	1490	1479.05	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20231218	120738	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	31089	21	1.88	1598	1598	1401	1713	1267	1490	1480.43	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20231218	110742	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-40	5	-2.68	29639	20	1.79	1598	1598	1401	1713	1267	1490	1481.95	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	103	24.17	0.28	12	0.00	60.00	5254.00	3395	20221215	-57.29	1401	20231218	3.50	3185	-54.47	20230104	1401	3.50	20231218	3390	-57.23	20221221	1401	3.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20231218	100740	57	100.00	KONEX	신저가		N	N	N	N		N	1499	9	2	0.60	20988	14	1.25	1598	1598	1401	1713	1267	1490	1499.14	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	107	24.98	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.85	1401	20231218	7.00	3185	-52.94	20230104	1401	7.00	20231218	3390	-55.78	20221221	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20231218	090738	57	100.00	KONEX			N	N	N	N		N	1598	108	2	7.25	1598	1	0.09	1598	1598	1598	1713	1267	1490	1598.00	0.00	0	0	1645	1567	1521	1443	1397	1544	1420	36	223	500	950	1	1	7125253	114	26.63	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.93	1403	20231122	13.90	3185	-49.83	20230104	1403	13.90	20231122	3390	-52.86	20221221	1403	13.90	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20231215	160740	57	100.00	KONEX			N	N	N	N		N	1490	-40	5	-2.61	1651523	1116	8584.62	1599	1599	1475	1759	1301	1530	1479.86	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	106	24.83	0.28	12	0.02	60.00	5254.00	3395	20221215	-56.11	1403	20231122	6.20	3185	-53.22	20230104	1403	6.20	20231122	3395	-56.11	20221215	1403	6.20	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20231215	150743	57	100.00	KONEX			N	N	N	N		N	1480	-50	5	-3.27	1650033	1115	8576.92	1599	1599	1475	1759	1301	1530	1479.85	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	105	24.67	0.28	12	0.02	60.00	5254.00	3395	20221215	-56.41	1403	20231122	5.49	3185	-53.53	20230104	1403	5.49	20231122	3395	-56.41	20221215	1403	5.49	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20231215	140743	57	100.00	KONEX			N	N	N	N		N	1480	-50	5	-3.27	310633	210	1615.38	1599	1599	1475	1759	1301	1530	1479.20	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	105	24.67	0.28	12	0.00	60.00	5254.00	3395	20221215	-56.41	1403	20231122	5.49	3185	-53.53	20230104	1403	5.49	20231122	3395	-56.41	20221215	1403	5.49	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20231215	130737	57	100.00	KONEX			N	N	N	N		N	1599	69	2	4.51	7749	5	38.46	1599	1599	1476	1759	1301	1530	1549.80	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20231215	120738	57	100.00	KONEX			N	N	N	N		N	1599	69	2	4.51	7749	5	38.46	1599	1599	1476	1759	1301	1530	1549.80	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20231215	110733	57	100.00	KONEX			N	N	N	N		N	1599	69	2	4.51	7749	5	38.46	1599	1599	1476	1759	1301	1530	1549.80	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20231215	100738	57	100.00	KONEX			N	N	N	N		N	1599	69	2	4.51	7749	5	38.46	1599	1599	1476	1759	1301	1530	1549.80	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20231215	090741	57	100.00	KONEX			N	N	N	N		N	1599	69	2	4.51	1599	1	7.69	1599	1599	1599	1759	1301	1530	1599.00	0.00	0	0	1668	1599	1531	1462	1394	1633	1496	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20231214	160735	57	100.00	KONEX			N	N	N	N		N	1530	35	2	2.34	19675	13	0.30	1463	1600	1463	1719	1271	1495	1513.46	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	109	25.50	0.29	12	0.00	60.00	5254.00	3395	20221215	-54.93	1403	20231122	9.05	3185	-51.96	20230104	1403	9.05	20231122	3395	-54.93	20221215	1403	9.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20231214	150802	57	100.00	KONEX			N	N	N	N		N	1530	35	2	2.34	16672	11	0.25	1463	1600	1463	1719	1271	1495	1515.64	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	109	25.50	0.29	12	0.00	60.00	5254.00	3395	20221215	-54.93	1403	20231122	9.05	3185	-51.96	20230104	1403	9.05	20231122	3395	-54.93	20221215	1403	9.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20231214	140743	57	100.00	KONEX			N	N	N	N		N	1530	35	2	2.34	10666	7	0.16	1463	1600	1463	1719	1271	1495	1523.71	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	109	25.50	0.29	12	0.00	60.00	5254.00	3395	20221215	-54.93	1403	20231122	9.05	3185	-51.96	20230104	1403	9.05	20231122	3395	-54.93	20221215	1403	9.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20231214	130759	57	100.00	KONEX			N	N	N	N		N	1472	-23	5	-1.54	9136	6	0.14	1463	1600	1463	1719	1271	1495	1522.67	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	105	24.53	0.28	12	0.00	60.00	5254.00	3395	20221215	-56.64	1403	20231122	4.92	3185	-53.78	20230104	1403	4.92	20231122	3395	-56.64	20221215	1403	4.92	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20231214	120811	57	100.00	KONEX			N	N	N	N		N	1530	35	2	2.34	7664	5	0.11	1463	1600	1463	1719	1271	1495	1532.80	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	109	25.50	0.29	12	0.00	60.00	5254.00	3395	20221215	-54.93	1403	20231122	9.05	3185	-51.96	20230104	1403	9.05	20231122	3395	-54.93	20221215	1403	9.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20231214	110740	57	100.00	KONEX			N	N	N	N		N	1599	104	2	6.96	4662	3	0.07	1463	1600	1463	1719	1271	1495	1554.00	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20231214	100729	57	100.00	KONEX			N	N	N	N		N	1463	-32	5	-2.14	1463	1	0.02	1463	1463	1463	1719	1271	1495	1463.00	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	104	24.38	0.28	12	0.00	60.00	5254.00	3395	20221215	-56.91	1403	20231122	4.28	3185	-54.07	20230104	1403	4.28	20231122	3395	-56.91	20221215	1403	4.28	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20231214	090709	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1559	1527	1477	1445	1395	1502	1420	36	224	500	950	1	1	7125253	107	24.92	0.28	12	0.00	60.00	5254.00	3395	20221215	-55.96	1403	20231122	6.56	3185	-53.06	20230104	1403	6.56	20231122	3395	-55.96	20221215	1403	6.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20231213	160734	57	100.00	KONEX			N	N	N	N		N	1495	-15	5	-0.99	6542823	4364	186.82	1509	1509	1427	1736	1284	1510	1499.27	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	24.92	0.28	12	0.06	60.00	5254.00	3395	20221215	-55.96	1403	20231122	6.56	3185	-53.06	20230104	1403	6.56	20231122	3395	-55.96	20221215	1403	6.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20231213	150751	57	100.00	KONEX			N	N	N	N		N	1495	-15	5	-0.99	6538406	4361	186.69	1509	1509	1495	1736	1284	1510	1499.29	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	24.92	0.28	12	0.06	60.00	5254.00	3395	20221215	-55.96	1403	20231122	6.56	3185	-53.06	20230104	1403	6.56	20231122	3395	-55.96	20221215	1403	6.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20231213	140749	57	100.00	KONEX			N	N	N	N		N	1495	-15	5	-0.99	6489071	4328	185.27	1509	1509	1495	1736	1284	1510	1499.32	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	24.92	0.28	12	0.06	60.00	5254.00	3395	20221215	-55.96	1403	20231122	6.56	3185	-53.06	20230104	1403	6.56	20231122	3395	-55.96	20221215	1403	6.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20231213	130750	57	100.00	KONEX			N	N	N	N		N	1500	-10	5	-0.66	5586091	3724	159.42	1509	1509	1500	1736	1284	1510	1500.02	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	25.00	0.29	12	0.05	60.00	5254.00	3395	20221215	-55.82	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3395	-55.82	20221215	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20231213	120748	57	100.00	KONEX			N	N	N	N		N	1500	-10	5	-0.66	190591	127	5.44	1509	1509	1500	1736	1284	1510	1500.72	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.82	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3395	-55.82	20221215	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20231213	110750	57	100.00	KONEX			N	N	N	N		N	1500	-10	5	-0.66	40591	27	1.16	1509	1509	1500	1736	1284	1510	1503.37	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.82	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3395	-55.82	20221215	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20231213	100753	57	100.00	KONEX			N	N	N	N		N	1500	-10	5	-0.66	39091	26	1.11	1509	1509	1500	1736	1284	1510	1503.50	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.82	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3395	-55.82	20221215	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20231213	090743	57	100.00	KONEX			N	N	N	N		N	1509	-1	5	-0.07	15090	10	0.43	1509	1509	1509	1736	1284	1510	1509.00	0.00	0	0	1636	1573	1537	1474	1438	1555	1456	36	226	500	960	1	1	7125253	108	25.15	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.55	1403	20231122	7.56	3185	-52.62	20230104	1403	7.56	20231122	3395	-55.55	20221215	1403	7.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20231212	160717	57	100.00	KONEX			N	N	N	N		N	1510	-3	5	-0.20	3519794	2336	124.85	1599	1600	1501	1739	1287	1513	1506.76	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	108	25.17	0.29	12	0.03	60.00	5254.00	3395	20221215	-55.52	1403	20231122	7.63	3185	-52.59	20230104	1403	7.63	20231122	3395	-55.52	20221215	1403	7.63	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20231212	150726	57	100.00	KONEX			N	N	N	N		N	1510	-3	5	-0.20	3519794	2336	124.85	1599	1600	1501	1739	1287	1513	1506.76	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	108	25.17	0.29	12	0.03	60.00	5254.00	3395	20221215	-55.52	1403	20231122	7.63	3185	-52.59	20230104	1403	7.63	20231122	3395	-55.52	20221215	1403	7.63	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20231212	140647	57	100.00	KONEX			N	N	N	N		N	1510	-3	5	-0.20	815539	535	28.59	1599	1600	1510	1739	1287	1513	1524.37	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	108	25.17	0.29	12	0.01	60.00	5254.00	3395	20221215	-55.52	1403	20231122	7.63	3185	-52.59	20230104	1403	7.63	20231122	3395	-55.52	20221215	1403	7.63	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20231212	130647	57	100.00	KONEX			N	N	N	N		N	1525	12	2	0.79	765699	502	26.83	1599	1600	1525	1739	1287	1513	1525.30	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	109	25.42	0.29	12	0.01	60.00	5254.00	3395	20221215	-55.08	1403	20231122	8.70	3185	-52.12	20230104	1403	8.70	20231122	3395	-55.08	20221215	1403	8.70	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20231212	120641	57	100.00	KONEX			N	N	N	N		N	1600	87	2	5.75	3199	2	0.11	1599	1600	1599	1739	1287	1513	1599.50	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.87	1403	20231122	14.04	3185	-49.76	20230104	1403	14.04	20231122	3395	-52.87	20221215	1403	14.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20231212	110652	57	100.00	KONEX			N	N	N	N		N	1600	87	2	5.75	3199	2	0.11	1599	1600	1599	1739	1287	1513	1599.50	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.87	1403	20231122	14.04	3185	-49.76	20230104	1403	14.04	20231122	3395	-52.87	20221215	1403	14.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20231212	100719	57	100.00	KONEX			N	N	N	N		N	1600	87	2	5.75	3199	2	0.11	1599	1600	1599	1739	1287	1513	1599.50	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.87	1403	20231122	14.04	3185	-49.76	20230104	1403	14.04	20231122	3395	-52.87	20221215	1403	14.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20231212	090718	57	100.00	KONEX			N	N	N	N		N	1600	87	2	5.75	3199	2	0.11	1599	1600	1599	1739	1287	1513	1599.50	0.00	0	0	1729	1621	1563	1455	1397	1675	1509	36	226	500	960	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3395	20221215	-52.87	1403	20231122	14.04	3185	-49.76	20230104	1403	14.04	20231122	3395	-52.87	20221215	1403	14.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20231211	160720	57	100.00	KONEX			N	N	N	N		N	1513	-160	5	-9.56	2819249	1871	157.62	1508	1671	1505	1923	1423	1673	1506.81	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	108	25.22	0.29	12	0.03	60.00	5254.00	3395	20221215	-55.43	1403	20231122	7.84	3185	-52.50	20230104	1403	7.84	20231122	3395	-55.43	20221215	1403	7.84	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20231211	150718	57	100.00	KONEX			N	N	N	N		N	1569	-104	5	-6.22	2688962	1785	150.38	1508	1671	1505	1923	1423	1673	1506.42	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	112	26.15	0.30	12	0.03	60.00	5254.00	3395	20221215	-53.78	1403	20231122	11.83	3185	-50.74	20230104	1403	11.83	20231122	3395	-53.78	20221215	1403	11.83	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20231211	140717	57	100.00	KONEX			N	N	N	N		N	1569	-104	5	-6.22	2688962	1785	150.38	1508	1671	1505	1923	1423	1673	1506.42	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	112	26.15	0.30	12	0.03	60.00	5254.00	3395	20221215	-53.78	1403	20231122	11.83	3185	-50.74	20230104	1403	11.83	20231122	3395	-53.78	20221215	1403	11.83	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20231211	130719	57	100.00	KONEX			N	N	N	N		N	1599	-74	5	-4.42	2659276	1766	148.78	1508	1671	1505	1923	1423	1673	1505.82	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	114	26.65	0.30	12	0.02	60.00	5254.00	3395	20221215	-52.90	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3395	-52.90	20221215	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20231211	120718	57	100.00	KONEX			N	N	N	N		N	1648	-25	5	-1.49	2653054	1762	148.44	1508	1671	1505	1923	1423	1673	1505.71	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	117	27.47	0.31	12	0.02	60.00	5254.00	3395	20221215	-51.46	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20231211	110716	57	100.00	KONEX			N	N	N	N		N	1649	-24	5	-1.43	2645094	1757	148.02	1508	1671	1505	1923	1423	1673	1505.46	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	117	27.48	0.31	12	0.02	60.00	5254.00	3395	20221215	-51.43	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3395	-51.43	20221215	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20231211	100714	57	100.00	KONEX			N	N	N	N		N	1671	-2	5	-0.12	3179	2	0.17	1508	1671	1508	1923	1423	1673	1589.50	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	119	27.85	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.78	1403	20231122	19.10	3185	-47.54	20230104	1403	19.10	20231122	3395	-50.78	20221215	1403	19.10	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20231211	090714	57	100.00	KONEX			N	N	N	N		N	1673	0	3	0.00	0	0	0.00	0	0	0	1923	1423	1673	0.00	0.00	0	0	1789	1730	1620	1561	1451	1760	1591	36	250	500	1070	1	1	7125253	119	27.88	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.72	1403	20231122	19.24	3185	-47.47	20230104	1403	19.24	20231122	3395	-50.72	20221215	1403	19.24	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20231208	160706	57	100.00	KONEX			N	N	N	N		N	1673	-25	5	-1.47	1985713	1187	39566.66	1510	1679	1510	1952	1444	1698	1672.88	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.88	0.32	12	0.02	60.00	5254.00	3395	20221215	-50.72	1403	20231122	19.24	3185	-47.47	20230104	1403	19.24	20231122	3395	-50.72	20221215	1403	19.24	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20231208	150710	57	100.00	KONEX			N	N	N	N		N	1673	-25	5	-1.47	1943888	1162	38733.34	1510	1679	1510	1952	1444	1698	1672.88	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.88	0.32	12	0.02	60.00	5254.00	3395	20221215	-50.72	1403	20231122	19.24	3185	-47.47	20230104	1403	19.24	20231122	3395	-50.72	20221215	1403	19.24	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20231208	140708	57	100.00	KONEX			N	N	N	N		N	1674	-24	5	-1.41	13246	8	266.67	1510	1679	1510	1952	1444	1698	1655.75	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.90	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.69	1403	20231122	19.32	3185	-47.44	20230104	1403	19.32	20231122	3395	-50.69	20221215	1403	19.32	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20231208	130708	57	100.00	KONEX			N	N	N	N		N	1674	-24	5	-1.41	13246	8	266.67	1510	1679	1510	1952	1444	1698	1655.75	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.90	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.69	1403	20231122	19.32	3185	-47.44	20230104	1403	19.32	20231122	3395	-50.69	20221215	1403	19.32	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20231208	120705	57	100.00	KONEX			N	N	N	N		N	1676	-22	5	-1.30	11572	7	233.33	1510	1679	1510	1952	1444	1698	1653.14	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.93	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.63	1403	20231122	19.46	3185	-47.38	20230104	1403	19.46	20231122	3395	-50.63	20221215	1403	19.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20231208	110703	57	100.00	KONEX			N	N	N	N		N	1673	-25	5	-1.47	9896	6	200.00	1510	1679	1510	1952	1444	1698	1649.33	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	119	27.88	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.72	1403	20231122	19.24	3185	-47.47	20230104	1403	19.24	20231122	3395	-50.72	20221215	1403	19.24	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20231208	100712	57	100.00	KONEX			N	N	N	N		N	1678	-20	5	-1.18	6545	4	133.33	1510	1679	1510	1952	1444	1698	1636.25	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	120	27.97	0.32	12	0.00	60.00	5254.00	3395	20221215	-50.57	1403	20231122	19.60	3185	-47.32	20230104	1403	19.60	20231122	3395	-50.57	20221215	1403	19.60	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20231208	090702	57	100.00	KONEX			N	N	N	N		N	1510	-188	5	-11.07	1510	1	33.33	1510	1510	1510	1952	1444	1698	1510.00	0.00	0	0	1829	1763	1632	1566	1435	1796	1599	36	254	500	1080	1	1	7125253	108	25.17	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.52	1403	20231122	7.63	3185	-52.59	20230104	1403	7.63	20231122	3395	-55.52	20221215	1403	7.63	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20231207	160705	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20231207	150706	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20231207	140702	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20231207	130702	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20231207	120703	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20231207	110659	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20231207	100657	57	100.00	KONEX			N	N	N	N		N	1698	57	2	3.47	4897	3	6.00	1698	1698	1501	1887	1395	1641	1632.33	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	3395	20221215	-49.99	1403	20231122	21.03	3185	-46.69	20230104	1403	21.03	20231122	3395	-49.99	20221215	1403	21.03	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20231207	090704	57	100.00	KONEX			N	N	N	N		N	1501	-140	5	-8.53	3199	2	4.00	1698	1698	1501	1887	1395	1641	1599.50	0.00	0	0	1743	1692	1597	1546	1451	1644	1498	36	246	500	1050	1	1	7125253	107	25.02	0.29	12	0.00	60.00	5254.00	3395	20221215	-55.79	1403	20231122	6.99	3185	-52.87	20230104	1403	6.99	20231122	3395	-55.79	20221215	1403	6.99	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20231206	160654	57	100.00	KONEX			N	N	N	N		N	1641	-2	5	-0.12	82247	50	5000.00	1648	1648	1502	1889	1397	1643	1644.94	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.35	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.24	1403	20231122	16.96	3185	-48.48	20230104	1403	16.96	20231122	3395	-51.66	20221215	1403	16.96	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20231206	150705	57	100.00	KONEX			N	N	N	N		N	1641	-2	5	-0.12	82247	50	5000.00	1648	1648	1502	1889	1397	1643	1644.94	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.35	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.24	1403	20231122	16.96	3185	-48.48	20230104	1403	16.96	20231122	3395	-51.66	20221215	1403	16.96	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20231206	140703	57	100.00	KONEX			N	N	N	N		N	1641	-2	5	-0.12	82247	50	5000.00	1648	1648	1502	1889	1397	1643	1644.94	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.35	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.24	1403	20231122	16.96	3185	-48.48	20230104	1403	16.96	20231122	3395	-51.66	20221215	1403	16.96	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20231206	130655	57	100.00	KONEX			N	N	N	N		N	1648	5	2	0.30	79104	48	4800.00	1648	1648	1648	1889	1397	1643	1648.00	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.05	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20231206	120653	57	100.00	KONEX			N	N	N	N		N	1648	5	2	0.30	79104	48	4800.00	1648	1648	1648	1889	1397	1643	1648.00	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.05	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20231206	110705	57	100.00	KONEX			N	N	N	N		N	1648	5	2	0.30	79104	48	4800.00	1648	1648	1648	1889	1397	1643	1648.00	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.05	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20231206	100656	57	100.00	KONEX			N	N	N	N		N	1648	5	2	0.30	79104	48	4800.00	1648	1648	1648	1889	1397	1643	1648.00	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.05	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20231206	090659	57	100.00	KONEX			N	N	N	N		N	1648	5	2	0.30	79104	48	4800.00	1648	1648	1648	1889	1397	1643	1648.00	0.00	0	0	1643	1643	1643	1643	1643	1643	1643	36	246	500	1050	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.05	1403	20231122	17.46	3185	-48.26	20230104	1403	17.46	20231122	3395	-51.46	20221215	1403	17.46	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20231205	160702	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20231205	150658	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20231205	140659	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20231205	130657	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20231205	120652	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20231205	110652	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20231205	100655	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20231205	090654	57	100.00	KONEX			N	N	N	N		N	1643	-1	5	-0.06	1643	1	4.00	1643	1643	1643	1890	1398	1644	1643.00	0.00	0	0	1746	1694	1597	1545	1448	1646	1497	36	246	500	1050	1	1	7125253	117	27.38	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.19	1403	20231122	17.11	3185	-48.41	20230104	1403	17.11	20231122	3395	-51.61	20221215	1403	17.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20231204	160650	57	100.00	KONEX			N	N	N	N		N	1644	0	3	0.00	40446	25	89.29	1649	1649	1500	1890	1398	1644	1617.84	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3395	-51.58	20221215	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20231204	150654	57	100.00	KONEX			N	N	N	N		N	1644	0	3	0.00	40446	25	89.29	1649	1649	1500	1890	1398	1644	1617.84	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3395	-51.58	20221215	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20231204	140649	57	100.00	KONEX			N	N	N	N		N	1501	-143	5	-8.70	32371	20	71.43	1649	1649	1500	1890	1398	1644	1618.55	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	107	25.02	0.29	12	0.00	60.00	5254.00	3750	20221202	-59.97	1403	20231122	6.99	3185	-52.87	20230104	1403	6.99	20231122	3395	-55.79	20221215	1403	6.99	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20231204	130647	57	100.00	KONEX			N	N	N	N		N	1646	2	2	0.12	30870	19	67.86	1649	1649	1500	1890	1398	1644	1624.74	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.43	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.11	1403	20231122	17.32	3185	-48.32	20230104	1403	17.32	20231122	3395	-51.52	20221215	1403	17.32	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20231204	120648	57	100.00	KONEX			N	N	N	N		N	1647	3	2	0.18	21286	13	46.43	1649	1649	1500	1890	1398	1644	1637.38	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.45	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.08	1403	20231122	17.39	3185	-48.29	20230104	1403	17.39	20231122	3395	-51.49	20221215	1403	17.39	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20231204	110650	57	100.00	KONEX			N	N	N	N		N	1647	3	2	0.18	21286	13	46.43	1649	1649	1500	1890	1398	1644	1637.38	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.45	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.08	1403	20231122	17.39	3185	-48.29	20230104	1403	17.39	20231122	3395	-51.49	20221215	1403	17.39	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20231204	100650	57	100.00	KONEX			N	N	N	N		N	1649	5	2	0.30	18139	11	39.29	1649	1649	1649	1890	1398	1644	1649.00	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3395	-51.43	20221215	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20231204	090649	57	100.00	KONEX			N	N	N	N		N	1649	5	2	0.30	18139	11	39.29	1649	1649	1649	1890	1398	1644	1649.00	0.00	0	0	1813	1728	1614	1529	1415	1671	1472	36	246	500	1050	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3395	-51.43	20221215	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20231201	160649	57	100.00	KONEX			N	N	N	N		N	1644	16	2	0.98	44683	28	6.13	1699	1699	1500	1872	1384	1628	1595.82	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3750	-56.16	20221202	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20231201	150648	57	100.00	KONEX			N	N	N	N		N	1644	16	2	0.98	44683	28	6.13	1699	1699	1500	1872	1384	1628	1595.82	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3750	-56.16	20221202	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20231201	140647	57	100.00	KONEX			N	N	N	N		N	1644	16	2	0.98	44683	28	6.13	1699	1699	1500	1872	1384	1628	1595.82	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3750	-56.16	20221202	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20231201	130648	57	100.00	KONEX			N	N	N	N		N	1644	16	2	0.98	39895	25	5.47	1699	1699	1500	1872	1384	1628	1595.80	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.40	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.16	1403	20231122	17.18	3185	-48.38	20230104	1403	17.18	20231122	3750	-56.16	20221202	1403	17.18	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20231201	120653	57	100.00	KONEX			N	N	N	N		N	1645	17	2	1.04	28817	18	3.94	1699	1699	1500	1872	1384	1628	1600.94	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.42	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.13	1403	20231122	17.25	3185	-48.35	20230104	1403	17.25	20231122	3750	-56.13	20221202	1403	17.25	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20231201	110649	57	100.00	KONEX			N	N	N	N		N	1647	19	2	1.17	19236	12	2.63	1699	1699	1500	1872	1384	1628	1603.00	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.45	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.08	1403	20231122	17.39	3185	-48.29	20230104	1403	17.39	20231122	3750	-56.08	20221202	1403	17.39	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20231201	100655	57	100.00	KONEX			N	N	N	N		N	1649	21	2	1.29	8144	5	1.09	1699	1699	1500	1872	1384	1628	1628.80	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3750	-56.03	20221202	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20231201	090647	57	100.00	KONEX			N	N	N	N		N	1699	71	2	4.36	1699	1	0.22	1699	1699	1699	1872	1384	1628	1699.00	0.00	0	0	1842	1735	1593	1486	1344	1664	1415	36	244	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.69	1403	20231122	21.10	3185	-46.66	20230104	1403	21.10	20231122	3750	-54.69	20221202	1403	21.10	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N