KissMeData/121060/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	160909	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20231229	150857	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20231229	140856	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20231229	130856	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20231229	120859	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20231229	110819	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20231229	100827	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20231229	090826	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20231228	160818	57	100.00	KONEX			N	N	N	N		N	886	85	2	10.61	807461	1008	84.00	897	897	800	921	681	801	801.05	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.82	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.43	665	20231113	33.23	1718	-48.43	20230125	665	33.23	20231113	1718	-48.43	20230125	665	33.23	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20231228	150825	57	100.00	KONEX			N	N	N	N		N	892	91	2	11.36	805689	1006	83.83	897	897	800	921	681	801	800.88	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	53	-6.86	0.54	12	0.02	-130.00	1649.00	1718	20230125	-48.08	665	20231113	34.14	1718	-48.08	20230125	665	34.14	20231113	1718	-48.08	20230125	665	34.14	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20231228	140818	57	100.00	KONEX			N	N	N	N		N	800	-1	5	-0.12	402697	503	41.92	897	897	800	921	681	801	800.59	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	48	-6.15	0.49	12	0.01	-130.00	1649.00	1718	20230125	-53.43	665	20231113	20.30	1718	-53.43	20230125	665	20.30	20231113	1718	-53.43	20230125	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20231228	130817	57	100.00	KONEX			N	N	N	N		N	895	94	2	11.74	401897	502	41.83	897	897	800	921	681	801	800.59	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	54	-6.88	0.54	12	0.01	-130.00	1649.00	1718	20230125	-47.90	665	20231113	34.59	1718	-47.90	20230125	665	34.59	20231113	1718	-47.90	20230125	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20231228	120820	57	100.00	KONEX			N	N	N	N		N	895	94	2	11.74	401897	502	41.83	897	897	800	921	681	801	800.59	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	54	-6.88	0.54	12	0.01	-130.00	1649.00	1718	20230125	-47.90	665	20231113	34.59	1718	-47.90	20230125	665	34.59	20231113	1718	-47.90	20230125	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20231228	110822	57	100.00	KONEX			N	N	N	N		N	895	94	2	11.74	401897	502	41.83	897	897	800	921	681	801	800.59	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	54	-6.88	0.54	12	0.01	-130.00	1649.00	1718	20230125	-47.90	665	20231113	34.59	1718	-47.90	20230125	665	34.59	20231113	1718	-47.90	20230125	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20231228	100817	57	100.00	KONEX			N	N	N	N		N	895	94	2	11.74	3402	4	0.33	897	897	800	921	681	801	850.50	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.90	665	20231113	34.59	1718	-47.90	20230125	665	34.59	20231113	1718	-47.90	20230125	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20231228	090823	57	100.00	KONEX			N	N	N	N		N	801	0	3	0.00	0	0	0.00	0	0	0	921	681	801	0.00	0.00	0	0	933	866	833	766	733	850	750	30	120	500	480	1	1	5981670	48	-6.16	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.38	665	20231113	20.45	1718	-53.38	20230125	665	20.45	20231113	1718	-53.38	20230125	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20231227	160811	57	100.00	KONEX			N	N	N	N		N	801	-5	5	-0.62	960299	1200	29.01	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	48	-6.16	0.49	12	0.02	-130.00	1649.00	1718	20230125	-53.38	665	20231113	20.45	1718	-53.38	20230125	665	20.45	20231113	1718	-53.38	20230125	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20231227	150823	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20231227	140820	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20231227	130812	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20231227	120814	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20231227	110819	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20231227	100818	57	100.00	KONEX			N	N	N	N		N	898	92	2	11.41	959498	1199	28.99	900	900	800	926	686	806	800.25	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20231227	090821	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	0	0	0.00	0	0	0	926	686	806	0.00	0.00	0	0	810	808	804	802	798	809	803	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20231226	160820	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	3333520	4136	17.89	800	806	800	926	686	806	805.98	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.07	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20231226	150818	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	3332714	4135	17.88	800	806	800	926	686	806	805.98	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.07	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20231226	140820	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	2929714	3635	15.72	800	806	800	926	686	806	805.97	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.06	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20231226	130819	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	2916012	3618	15.65	800	806	800	926	686	806	805.97	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.06	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20231226	120818	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	2916012	3618	15.65	800	806	800	926	686	806	805.97	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.06	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20231226	110822	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	2916012	3618	15.65	800	806	800	926	686	806	805.97	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.06	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20231226	100817	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	269914	335	1.45	800	806	800	926	686	806	805.71	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.01	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20231226	090820	57	100.00	KONEX			N	N	N	N		N	806	0	3	0.00	28114	35	0.15	800	806	800	926	686	806	803.26	0.00	0	0	967	886	818	737	669	927	778	30	120	500	480	1	1	5981670	48	-6.20	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20231222	160807	57	100.00	KONEX			N	N	N	N		N	806	-1	5	-0.12	18594583	23125	2159.20	750	899	750	928	686	807	804.09	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.20	0.49	12	0.39	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20231222	150805	57	100.00	KONEX			N	N	N	N		N	806	-1	5	-0.12	17292893	21498	2007.28	750	899	750	928	686	807	804.40	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.20	0.49	12	0.36	-130.00	1649.00	1718	20230125	-53.08	665	20231113	21.20	1718	-53.08	20230125	665	21.20	20231113	1718	-53.08	20230125	665	21.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20231222	140802	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	17044703	21190	1978.52	750	899	750	928	686	807	804.37	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.21	0.49	12	0.35	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20231222	130804	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	17001932	21137	1973.58	750	899	750	928	686	807	804.37	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.21	0.49	12	0.35	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20231222	120803	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	14350016	17851	1666.76	750	899	750	928	686	807	803.88	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.21	0.49	12	0.30	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20231222	110802	57	100.00	KONEX			N	N	N	N		N	890	83	2	10.29	4998790	6194	578.34	750	899	750	928	686	807	807.04	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	53	-6.85	0.54	12	0.10	-130.00	1649.00	1718	20230125	-48.20	665	20231113	33.83	1718	-48.20	20230125	665	33.83	20231113	1718	-48.20	20230125	665	33.83	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20231222	100800	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	2208675	2737	255.56	750	807	750	928	686	807	806.97	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.21	0.49	12	0.05	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20231222	090803	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	1557	2	0.19	750	807	750	928	686	807	778.50	0.00	0	0	884	845	809	770	734	827	752	30	121	500	480	1	1	5981670	48	-6.21	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20231221	160758	57	100.00	KONEX			N	N	N	N		N	807	52	2	6.89	864818	1071	10.31	848	848	773	868	642	755	807.49	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.21	0.49	12	0.02	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20231221	150800	57	100.00	KONEX			N	N	N	N		N	808	53	2	7.02	859976	1065	10.25	848	848	773	868	642	755	807.49	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.22	0.49	12	0.02	-130.00	1649.00	1718	20230125	-52.97	665	20231113	21.50	1718	-52.97	20230125	665	21.50	20231113	1718	-52.97	20230125	665	21.50	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20231221	140758	57	100.00	KONEX			N	N	N	N		N	808	53	2	7.02	202580	251	2.42	848	848	773	868	642	755	807.09	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.22	0.49	12	0.00	-130.00	1649.00	1718	20230125	-52.97	665	20231113	21.50	1718	-52.97	20230125	665	21.50	20231113	1718	-52.97	20230125	665	21.50	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20231221	130756	57	100.00	KONEX			N	N	N	N		N	808	53	2	7.02	202580	251	2.42	848	848	773	868	642	755	807.09	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.22	0.49	12	0.00	-130.00	1649.00	1718	20230125	-52.97	665	20231113	21.50	1718	-52.97	20230125	665	21.50	20231113	1718	-52.97	20230125	665	21.50	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20231221	120802	57	100.00	KONEX			N	N	N	N		N	807	52	2	6.89	41163	51	0.49	848	848	773	868	642	755	807.12	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.21	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.03	665	20231113	21.35	1718	-53.03	20230125	665	21.35	20231113	1718	-53.03	20230125	665	21.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20231221	110802	57	100.00	KONEX			N	N	N	N		N	810	55	2	7.28	2468	3	0.03	848	848	810	868	642	755	822.67	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	48	-6.23	0.49	12	0.00	-130.00	1649.00	1718	20230125	-52.85	665	20231113	21.80	1718	-52.85	20230125	665	21.80	20231113	1718	-52.85	20230125	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20231221	100759	57	100.00	KONEX			N	N	N	N		N	848	93	2	12.32	848	1	0.01	848	848	848	868	642	755	848.00	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20231221	090759	57	100.00	KONEX			N	N	N	N		N	755	0	3	0.00	0	0	0.00	0	0	0	868	642	755	0.00	0.00	0	0	1034	894	812	672	590	853	631	30	113	500	450	1	1	5981670	45	-5.81	0.46	12	0.00	-130.00	1649.00	1718	20230125	-56.05	665	20231113	13.53	1718	-56.05	20230125	665	13.53	20231113	1718	-56.05	20230125	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20231220	160802	57	100.00	KONEX			N	N	N	N		N	755	-75	5	-9.04	8320557	10393	134.07	952	952	730	954	706	830	800.59	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	45	-5.81	0.46	12	0.17	-130.00	1649.00	1718	20230125	-56.05	665	20231113	13.53	1718	-56.05	20230125	665	13.53	20231113	1718	-56.05	20230125	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20231220	150841	57	100.00	KONEX			N	N	N	N		N	813	-17	5	-2.05	8279032	10338	133.36	952	952	730	954	706	830	800.83	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	49	-6.25	0.49	12	0.17	-130.00	1649.00	1718	20230125	-52.68	665	20231113	22.26	1718	-52.68	20230125	665	22.26	20231113	1718	-52.68	20230125	665	22.26	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20231220	140852	57	100.00	KONEX			N	N	N	N		N	819	-11	5	-1.33	104610	129	1.66	952	952	777	954	706	830	810.93	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	49	-6.30	0.50	12	0.00	-130.00	1649.00	1718	20230125	-52.33	665	20231113	23.16	1718	-52.33	20230125	665	23.16	20231113	1718	-52.33	20230125	665	23.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20231220	130846	57	100.00	KONEX			N	N	N	N		N	890	60	2	7.23	4396	5	0.06	952	952	777	954	706	830	879.20	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	53	-6.85	0.54	12	0.00	-130.00	1649.00	1718	20230125	-48.20	665	20231113	33.83	1718	-48.20	20230125	665	33.83	20231113	1718	-48.20	20230125	665	33.83	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20231220	120757	57	100.00	KONEX			N	N	N	N		N	890	60	2	7.23	4396	5	0.06	952	952	777	954	706	830	879.20	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	53	-6.85	0.54	12	0.00	-130.00	1649.00	1718	20230125	-48.20	665	20231113	33.83	1718	-48.20	20230125	665	33.83	20231113	1718	-48.20	20230125	665	33.83	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20231220	110800	57	100.00	KONEX			N	N	N	N		N	889	59	2	7.11	3506	4	0.05	952	952	777	954	706	830	876.50	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	53	-6.84	0.54	12	0.00	-130.00	1649.00	1718	20230125	-48.25	665	20231113	33.68	1718	-48.25	20230125	665	33.68	20231113	1718	-48.25	20230125	665	33.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20231220	100800	57	100.00	KONEX			N	N	N	N		N	952	122	2	14.70	952	1	0.01	952	952	952	954	706	830	952.00	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.59	665	20231113	43.16	1718	-44.59	20230125	665	43.16	20231113	1718	-44.59	20230125	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20231220	090758	57	100.00	KONEX			N	N	N	N		N	952	122	2	14.70	952	1	0.01	952	952	952	954	706	830	952.00	0.00	0	0	1022	925	840	743	658	974	792	30	124	500	490	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.59	665	20231113	43.16	1718	-44.59	20230125	665	43.16	20231113	1718	-44.59	20230125	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20231219	160758	57	100.00	KONEX			N	N	N	N		N	830	6	2	0.73	6204210	7752	135.60	755	937	755	947	701	824	800.34	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	50	-6.38	0.50	12	0.13	-130.00	1649.00	1718	20230125	-51.69	665	20231113	24.81	1718	-51.69	20230125	665	24.81	20231113	1718	-51.69	20230125	665	24.81	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20231219	150801	57	100.00	KONEX			N	N	N	N		N	800	-24	5	-2.91	3105715	3879	67.85	755	937	755	947	701	824	800.65	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	48	-6.15	0.49	12	0.06	-130.00	1649.00	1718	20230125	-53.43	665	20231113	20.30	1718	-53.43	20230125	665	20.30	20231113	1718	-53.43	20230125	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20231219	140756	57	100.00	KONEX			N	N	N	N		N	849	25	2	3.03	1025715	1279	22.37	755	937	755	947	701	824	801.97	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	51	-6.53	0.51	12	0.02	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20231219	130801	57	100.00	KONEX			N	N	N	N		N	850	26	2	3.16	858430	1070	18.72	755	937	755	947	701	824	802.27	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	51	-6.54	0.52	12	0.02	-130.00	1649.00	1718	20230125	-50.52	665	20231113	27.82	1718	-50.52	20230125	665	27.82	20231113	1718	-50.52	20230125	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20231219	120801	57	100.00	KONEX			N	N	N	N		N	889	65	2	7.89	571980	712	12.45	755	937	755	947	701	824	803.34	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	53	-6.84	0.54	12	0.01	-130.00	1649.00	1718	20230125	-48.25	665	20231113	33.68	1718	-48.25	20230125	665	33.68	20231113	1718	-48.25	20230125	665	33.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20231219	110801	57	100.00	KONEX			N	N	N	N		N	804	-20	5	-2.43	8113	10	0.17	755	937	755	947	701	824	811.30	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	48	-6.18	0.49	12	0.00	-130.00	1649.00	1718	20230125	-53.20	665	20231113	20.90	1718	-53.20	20230125	665	20.90	20231113	1718	-53.20	20230125	665	20.90	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20231219	100759	57	100.00	KONEX			N	N	N	N		N	937	113	2	13.71	3202	4	0.07	755	937	755	947	701	824	800.50	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	56	-7.21	0.57	12	0.00	-130.00	1649.00	1718	20230125	-45.46	665	20231113	40.90	1718	-45.46	20230125	665	40.90	20231113	1718	-45.46	20230125	665	40.90	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20231219	090755	57	100.00	KONEX			N	N	N	N		N	937	113	2	13.71	3202	4	0.07	755	937	755	947	701	824	800.50	0.00	0	0	1000	912	811	723	622	956	767	30	123	500	490	1	1	5981670	56	-7.21	0.57	12	0.00	-130.00	1649.00	1718	20230125	-45.46	665	20231113	40.90	1718	-45.46	20230125	665	40.90	20231113	1718	-45.46	20230125	665	40.90	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20231218	160754	57	100.00	KONEX			N	N	N	N		N	824	6	2	0.73	4585195	5717	50.11	710	899	710	940	696	818	802.03	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	49	-6.34	0.50	12	0.10	-130.00	1649.00	1718	20230125	-52.04	665	20231113	23.91	1718	-52.04	20230125	665	23.91	20231113	1718	-52.04	20230125	665	23.91	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20231218	150758	57	100.00	KONEX			N	N	N	N		N	842	24	2	2.93	4583547	5715	50.09	710	899	710	940	696	818	802.02	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	50	-6.48	0.51	12	0.10	-130.00	1649.00	1718	20230125	-50.99	665	20231113	26.62	1718	-50.99	20230125	665	26.62	20231113	1718	-50.99	20230125	665	26.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20231218	140753	57	100.00	KONEX			N	N	N	N		N	842	24	2	2.93	4583547	5715	50.09	710	899	710	940	696	818	802.02	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	50	-6.48	0.51	12	0.10	-130.00	1649.00	1718	20230125	-50.99	665	20231113	26.62	1718	-50.99	20230125	665	26.62	20231113	1718	-50.99	20230125	665	26.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20231218	130754	57	100.00	KONEX			N	N	N	N		N	802	-16	5	-1.96	4582705	5714	50.08	710	899	710	940	696	818	802.01	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	48	-6.17	0.49	12	0.10	-130.00	1649.00	1718	20230125	-53.32	665	20231113	20.60	1718	-53.32	20230125	665	20.60	20231113	1718	-53.32	20230125	665	20.60	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20231218	120748	57	100.00	KONEX			N	N	N	N		N	802	-16	5	-1.96	2487034	3101	27.18	710	899	710	940	696	818	802.01	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	48	-6.17	0.49	12	0.05	-130.00	1649.00	1718	20230125	-53.32	665	20231113	20.60	1718	-53.32	20230125	665	20.60	20231113	1718	-53.32	20230125	665	20.60	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20231218	110752	57	100.00	KONEX			N	N	N	N		N	859	41	2	5.01	8809	11	0.10	710	899	710	940	696	818	800.82	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	51	-6.61	0.52	12	0.00	-130.00	1649.00	1718	20230125	-50.00	665	20231113	29.17	1718	-50.00	20230125	665	29.17	20231113	1718	-50.00	20230125	665	29.17	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20231218	100750	57	100.00	KONEX			N	N	N	N		N	859	41	2	5.01	8809	11	0.10	710	899	710	940	696	818	800.82	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	51	-6.61	0.52	12	0.00	-130.00	1649.00	1718	20230125	-50.00	665	20231113	29.17	1718	-50.00	20230125	665	29.17	20231113	1718	-50.00	20230125	665	29.17	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20231218	090748	57	100.00	KONEX			N	N	N	N		N	899	81	2	9.90	1609	2	0.02	710	899	710	940	696	818	804.50	0.00	0	0	1041	929	867	755	693	985	811	30	122	500	490	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.67	665	20231113	35.19	1718	-47.67	20230125	665	35.19	20231113	1718	-47.67	20230125	665	35.19	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20231215	160750	57	100.00	KONEX			N	N	N	N		N	818	-129	5	-13.62	9304528	11409	4388.08	805	979	805	1089	805	947	815.54	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	49	-6.29	0.50	12	0.19	-130.00	1649.00	1718	20230125	-52.39	665	20231113	23.01	1718	-52.39	20230125	665	23.01	20231113	1718	-52.39	20230125	665	23.01	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20231215	150753	57	100.00	KONEX			N	N	N	N		N	820	-127	5	-13.41	2437969	3008	1156.92	805	979	805	1089	805	947	810.50	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	49	-6.31	0.50	12	0.05	-130.00	1649.00	1718	20230125	-52.27	665	20231113	23.31	1718	-52.27	20230125	665	23.31	20231113	1718	-52.27	20230125	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20231215	140753	57	100.00	KONEX			N	N	N	N		N	938	-9	5	-0.95	809509	1005	386.54	805	979	805	1089	805	947	805.48	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	56	-7.22	0.57	12	0.02	-130.00	1649.00	1718	20230125	-45.40	665	20231113	41.05	1718	-45.40	20230125	665	41.05	20231113	1718	-45.40	20230125	665	41.05	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20231215	130747	57	100.00	KONEX			N	N	N	N		N	808	-139	5	-14.68	808571	1004	386.15	805	979	805	1089	805	947	805.35	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	48	-6.22	0.49	12	0.02	-130.00	1649.00	1718	20230125	-52.97	665	20231113	21.50	1718	-52.97	20230125	665	21.50	20231113	1718	-52.97	20230125	665	21.50	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20231215	120748	57	100.00	KONEX			N	N	N	N		N	979	32	2	3.38	807763	1003	385.77	805	979	805	1089	805	947	805.35	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	59	-7.53	0.59	12	0.02	-130.00	1649.00	1718	20230125	-43.02	665	20231113	47.22	1718	-43.02	20230125	665	47.22	20231113	1718	-43.02	20230125	665	47.22	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20231215	110744	57	100.00	KONEX			N	N	N	N		N	979	32	2	3.38	807763	1003	385.77	805	979	805	1089	805	947	805.35	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	59	-7.53	0.59	12	0.02	-130.00	1649.00	1718	20230125	-43.02	665	20231113	47.22	1718	-43.02	20230125	665	47.22	20231113	1718	-43.02	20230125	665	47.22	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20231215	100749	57	100.00	KONEX			N	N	N	N		N	805	-142	4	-14.99	806784	1002	385.38	805	979	805	1089	805	947	805.17	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	48	-6.19	0.49	12	0.02	-130.00	1649.00	1718	20230125	-53.14	665	20231113	21.05	1718	-53.14	20230125	665	21.05	20231113	1718	-53.14	20230125	665	21.05	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20231215	090751	57	100.00	KONEX			N	N	N	N		N	947	0	3	0.00	0	0	0.00	0	0	0	1089	805	947	0.00	0.00	0	0	1101	1024	912	835	723	968	779	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1718	20230125	-44.88	665	20231113	42.41	1718	-44.88	20230125	665	42.41	20231113	1718	-44.88	20230125	665	42.41	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20231214	160746	57	100.00	KONEX			N	N	N	N		N	947	49	2	5.46	208818	260	25.22	989	989	800	1032	764	898	803.15	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1718	20230125	-44.88	665	20231113	42.41	1718	-44.88	20230125	665	42.41	20231113	1718	-44.88	20230125	665	42.41	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20231214	150813	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20231214	140753	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20231214	130810	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20231214	120822	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20231214	110751	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20231214	100739	57	100.00	KONEX			N	N	N	N		N	988	90	2	10.02	205977	257	24.93	989	989	800	1032	764	898	801.47	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.49	665	20231113	48.57	1718	-42.49	20230125	665	48.57	20231113	1718	-42.49	20230125	665	48.57	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20231214	090719	57	100.00	KONEX			N	N	N	N		N	989	91	2	10.13	989	1	0.10	989	989	989	1032	764	898	989.00	0.00	0	0	1090	993	862	765	634	1042	814	30	134	500	530	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	1718	20230125	-42.43	665	20231113	48.72	1718	-42.43	20230125	665	48.72	20231113	1718	-42.43	20230125	665	48.72	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20231213	160744	57	100.00	KONEX			N	N	N	N		N	898	51	2	6.02	827268	1031	25775.00	731	959	731	974	720	847	802.39	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	54	-6.91	0.54	12	0.02	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20231213	150801	57	100.00	KONEX			N	N	N	N		N	900	53	2	6.26	825472	1029	25725.00	731	959	731	974	720	847	802.21	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	54	-6.92	0.55	12	0.02	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20231213	140759	57	100.00	KONEX			N	N	N	N		N	900	53	2	6.26	825472	1029	25725.00	731	959	731	974	720	847	802.21	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	54	-6.92	0.55	12	0.02	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20231213	130801	57	100.00	KONEX			N	N	N	N		N	803	-44	5	-5.19	824572	1028	25700.00	731	959	731	974	720	847	802.11	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	48	-6.18	0.49	12	0.02	-130.00	1649.00	1718	20230125	-53.26	665	20231113	20.75	1718	-53.26	20230125	665	20.75	20231113	1718	-53.26	20230125	665	20.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20231213	120758	57	100.00	KONEX			N	N	N	N		N	944	97	2	11.45	823769	1027	25675.00	731	959	731	974	720	847	802.11	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1718	20230125	-45.05	665	20231113	41.95	1718	-45.05	20230125	665	41.95	20231113	1718	-45.05	20230125	665	41.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20231213	110801	57	100.00	KONEX			N	N	N	N		N	944	97	2	11.45	823769	1027	25675.00	731	959	731	974	720	847	802.11	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1718	20230125	-45.05	665	20231113	41.95	1718	-45.05	20230125	665	41.95	20231113	1718	-45.05	20230125	665	41.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20231213	100804	57	100.00	KONEX			N	N	N	N		N	801	-46	5	-5.43	822825	1026	25650.00	731	959	731	974	720	847	801.97	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	48	-6.16	0.49	12	0.02	-130.00	1649.00	1718	20230125	-53.38	665	20231113	20.45	1718	-53.38	20230125	665	20.45	20231113	1718	-53.38	20230125	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20231213	090753	57	100.00	KONEX			N	N	N	N		N	959	112	2	13.22	1690	2	50.00	731	959	731	974	720	847	845.00	0.00	0	0	848	847	847	846	846	847	846	30	127	500	500	1	1	5981670	57	-7.38	0.58	12	0.00	-130.00	1649.00	1718	20230125	-44.18	665	20231113	44.21	1718	-44.18	20230125	665	44.21	20231113	1718	-44.18	20230125	665	44.21	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20231212	160727	57	100.00	KONEX			N	N	N	N		N	847	-2	5	-0.24	3389	4	400.00	848	848	847	976	722	849	847.25	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.70	665	20231113	27.37	1718	-50.70	20230125	665	27.37	20231113	1718	-50.70	20230125	665	27.37	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20231212	150735	57	100.00	KONEX			N	N	N	N		N	848	-1	5	-0.12	848	1	100.00	848	848	848	976	722	849	848.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20231212	140656	57	100.00	KONEX			N	N	N	N		N	848	-1	5	-0.12	848	1	100.00	848	848	848	976	722	849	848.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20231212	130656	57	100.00	KONEX			N	N	N	N		N	848	-1	5	-0.12	848	1	100.00	848	848	848	976	722	849	848.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20231212	120649	57	100.00	KONEX			N	N	N	N		N	848	-1	5	-0.12	848	1	100.00	848	848	848	976	722	849	848.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20231212	110701	57	100.00	KONEX			N	N	N	N		N	848	-1	5	-0.12	848	1	100.00	848	848	848	976	722	849	848.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20231212	100728	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20231212	090727	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	849	849	849	849	849	849	849	30	127	500	500	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20231211	160730	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20231211	150728	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20231211	140727	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20231211	130729	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20231211	120728	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20231211	110725	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20231211	100723	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20231211	090724	57	100.00	KONEX			N	N	N	N		N	849	93	2	12.30	849	1	12.50	849	849	849	869	643	756	849.00	0.00	0	0	900	828	790	718	680	809	699	30	113	500	450	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.58	665	20231113	27.67	1718	-50.58	20230125	665	27.67	20231113	1718	-50.58	20230125	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20231208	160716	57	100.00	KONEX			N	N	N	N		N	756	5	2	0.67	6339	8	160.00	862	862	752	863	639	751	792.38	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	45	-5.82	0.46	12	0.00	-130.00	1649.00	1718	20230125	-56.00	665	20231113	13.68	1718	-56.00	20230125	665	13.68	20231113	1718	-56.00	20230125	665	13.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20231208	150720	57	100.00	KONEX			N	N	N	N		N	840	89	2	11.85	3316	4	80.00	862	862	752	863	639	751	829.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	50	-6.46	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.11	665	20231113	26.32	1718	-51.11	20230125	665	26.32	20231113	1718	-51.11	20230125	665	26.32	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20231208	140718	57	100.00	KONEX			N	N	N	N		N	840	89	2	11.85	3316	4	80.00	862	862	752	863	639	751	829.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	50	-6.46	0.51	12	0.00	-130.00	1649.00	1718	20230125	-51.11	665	20231113	26.32	1718	-51.11	20230125	665	26.32	20231113	1718	-51.11	20230125	665	26.32	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20231208	130718	57	100.00	KONEX			N	N	N	N		N	862	111	2	14.78	1724	2	40.00	862	862	862	863	639	751	862.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	52	-6.63	0.52	12	0.00	-130.00	1649.00	1718	20230125	-49.83	665	20231113	29.62	1718	-49.83	20230125	665	29.62	20231113	1718	-49.83	20230125	665	29.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20231208	120715	57	100.00	KONEX			N	N	N	N		N	862	111	2	14.78	1724	2	40.00	862	862	862	863	639	751	862.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	52	-6.63	0.52	12	0.00	-130.00	1649.00	1718	20230125	-49.83	665	20231113	29.62	1718	-49.83	20230125	665	29.62	20231113	1718	-49.83	20230125	665	29.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20231208	110713	57	100.00	KONEX			N	N	N	N		N	862	111	2	14.78	862	1	20.00	862	862	862	863	639	751	862.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	52	-6.63	0.52	12	0.00	-130.00	1649.00	1718	20230125	-49.83	665	20231113	29.62	1718	-49.83	20230125	665	29.62	20231113	1718	-49.83	20230125	665	29.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20231208	100721	57	100.00	KONEX			N	N	N	N		N	862	111	2	14.78	862	1	20.00	862	862	862	863	639	751	862.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	52	-6.63	0.52	12	0.00	-130.00	1649.00	1718	20230125	-49.83	665	20231113	29.62	1718	-49.83	20230125	665	29.62	20231113	1718	-49.83	20230125	665	29.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20231208	090711	57	100.00	KONEX			N	N	N	N		N	862	111	2	14.78	862	1	20.00	862	862	862	863	639	751	862.00	0.00	0	0	960	855	793	688	626	824	657	30	112	500	450	1	1	5981670	52	-6.63	0.52	12	0.00	-130.00	1649.00	1718	20230125	-49.83	665	20231113	29.62	1718	-49.83	20230125	665	29.62	20231113	1718	-49.83	20230125	665	29.62	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20231207	160714	57	100.00	KONEX			N	N	N	N		N	751	-35	5	-4.45	4029	5	62.50	898	898	731	903	669	786	819.50	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	45	-5.78	0.46	12	0.00	-130.00	1649.00	1718	20230125	-56.29	665	20231113	12.93	1718	-56.29	20230125	665	12.93	20231113	1718	-56.29	20230125	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20231207	150716	57	100.00	KONEX			N	N	N	N		N	898	112	2	14.25	2527	3	37.50	898	898	731	903	669	786	842.33	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20231207	140712	57	100.00	KONEX			N	N	N	N		N	898	112	2	14.25	2527	3	37.50	898	898	731	903	669	786	842.33	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20231207	130711	57	100.00	KONEX			N	N	N	N		N	898	112	2	14.25	2527	3	37.50	898	898	731	903	669	786	842.33	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20231207	120713	57	100.00	KONEX			N	N	N	N		N	898	112	2	14.25	2527	3	37.50	898	898	731	903	669	786	842.33	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20231207	110708	57	100.00	KONEX			N	N	N	N		N	898	112	2	14.25	898	1	12.50	898	898	898	903	669	786	898.00	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	1718	20230125	-47.73	665	20231113	35.04	1718	-47.73	20230125	665	35.04	20231113	1718	-47.73	20230125	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20231207	100707	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	47	-6.05	0.48	12	0.00	-130.00	1649.00	1718	20230125	-54.25	665	20231113	18.20	1718	-54.25	20230125	665	18.20	20231113	1718	-54.25	20230125	665	18.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20231207	090714	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	938	862	824	748	710	843	729	30	117	500	470	1	1	5981670	47	-6.05	0.48	12	0.00	-130.00	1649.00	1718	20230125	-54.25	665	20231113	18.20	1718	-54.25	20230125	665	18.20	20231113	1718	-54.25	20230125	665	18.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20231206	160703	57	100.00	KONEX			N	N	N	N		N	786	-121	5	-13.34	6723	8	266.67	900	900	786	1043	771	907	840.38	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	47	-6.05	0.48	12	0.00	-130.00	1649.00	1718	20230125	-54.25	665	20231113	18.20	1718	-54.25	20230125	665	18.20	20231113	1718	-54.25	20230125	665	18.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20231206	150714	57	100.00	KONEX			N	N	N	N		N	879	-28	5	-3.09	3579	4	133.33	900	900	879	1043	771	907	894.75	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.84	665	20231113	32.18	1718	-48.84	20230125	665	32.18	20231113	1718	-48.84	20230125	665	32.18	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20231206	140713	57	100.00	KONEX			N	N	N	N		N	879	-28	5	-3.09	3579	4	133.33	900	900	879	1043	771	907	894.75	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.84	665	20231113	32.18	1718	-48.84	20230125	665	32.18	20231113	1718	-48.84	20230125	665	32.18	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20231206	130705	57	100.00	KONEX			N	N	N	N		N	879	-28	5	-3.09	3579	4	133.33	900	900	879	1043	771	907	894.75	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.84	665	20231113	32.18	1718	-48.84	20230125	665	32.18	20231113	1718	-48.84	20230125	665	32.18	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20231206	120702	57	100.00	KONEX			N	N	N	N		N	879	-28	5	-3.09	3579	4	133.33	900	900	879	1043	771	907	894.75	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.84	665	20231113	32.18	1718	-48.84	20230125	665	32.18	20231113	1718	-48.84	20230125	665	32.18	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20231206	110715	57	100.00	KONEX			N	N	N	N		N	900	-7	5	-0.77	2700	3	100.00	900	900	900	1043	771	907	900.00	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20231206	100706	57	100.00	KONEX			N	N	N	N		N	900	-7	5	-0.77	2700	3	100.00	900	900	900	1043	771	907	900.00	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20231206	090708	57	100.00	KONEX			N	N	N	N		N	907	0	3	0.00	0	0	0.00	0	0	0	1043	771	907	0.00	0.00	0	0	936	921	914	899	892	918	896	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.21	665	20231113	36.39	1718	-47.21	20230125	665	36.39	20231113	1718	-47.21	20230125	665	36.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20231205	160712	57	100.00	KONEX			N	N	N	N		N	907	97	2	11.98	2743	3	0.91	929	929	907	931	689	810	914.33	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.21	665	20231113	36.39	1718	-47.21	20230125	665	36.39	20231113	1718	-47.21	20230125	665	36.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20231205	150707	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20231205	140708	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20231205	130706	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20231205	120702	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20231205	110701	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20231205	100707	57	100.00	KONEX			N	N	N	N		N	929	119	2	14.69	929	1	0.30	929	929	929	931	689	810	929.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1718	20230125	-45.93	665	20231113	39.70	1718	-45.93	20230125	665	39.70	20231113	1718	-45.93	20230125	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20231205	090701	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	970	890	820	740	670	930	780	30	121	500	480	1	1	5981670	48	-6.23	0.49	12	0.00	-130.00	1649.00	1718	20230125	-52.85	665	20231113	21.80	1718	-52.85	20230125	665	21.80	20231113	1718	-52.85	20230125	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20231204	160659	57	100.00	KONEX			N	N	N	N		N	810	-65	5	-7.43	266923	329	5483.33	750	900	750	1006	744	875	811.32	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	48	-6.23	0.49	12	0.01	-130.00	1649.00	1718	20230125	-52.85	665	20231113	21.80	1718	-52.85	20230125	665	21.80	20231113	1718	-52.85	20230125	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20231204	150702	57	100.00	KONEX			N	N	N	N		N	810	-65	5	-7.43	22303	27	450.00	750	900	750	1006	744	875	826.04	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	48	-6.23	0.49	12	0.00	-130.00	1649.00	1718	20230125	-52.85	665	20231113	21.80	1718	-52.85	20230125	665	21.80	20231113	1718	-52.85	20230125	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20231204	140658	57	100.00	KONEX			N	N	N	N		N	830	-45	5	-5.14	13393	16	266.67	750	900	750	1006	744	875	837.06	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1718	20230125	-51.69	665	20231113	24.81	1718	-51.69	20230125	665	24.81	20231113	1718	-51.69	20230125	665	24.81	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20231204	130657	57	100.00	KONEX			N	N	N	N		N	830	-45	5	-5.14	13393	16	266.67	750	900	750	1006	744	875	837.06	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1718	20230125	-51.69	665	20231113	24.81	1718	-51.69	20230125	665	24.81	20231113	1718	-51.69	20230125	665	24.81	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20231204	120657	57	100.00	KONEX			N	N	N	N		N	845	-30	5	-3.43	4188	5	83.33	750	900	750	1006	744	875	837.60	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	51	-6.50	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.81	665	20231113	27.07	1718	-50.81	20230125	665	27.07	20231113	1718	-50.81	20230125	665	27.07	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20231204	110659	57	100.00	KONEX			N	N	N	N		N	848	-27	5	-3.09	2498	3	50.00	750	900	750	1006	744	875	832.67	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	51	-6.52	0.51	12	0.00	-130.00	1649.00	1718	20230125	-50.64	665	20231113	27.52	1718	-50.64	20230125	665	27.52	20231113	1718	-50.64	20230125	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20231204	100659	57	100.00	KONEX			N	N	N	N		N	900	25	2	2.86	1650	2	33.33	750	900	750	1006	744	875	825.00	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20231204	090658	57	100.00	KONEX			N	N	N	N		N	900	25	2	2.86	1650	2	33.33	750	900	750	1006	744	875	825.00	0.00	0	0	879	877	876	874	873	876	873	30	131	500	520	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1718	20230125	-47.61	665	20231113	35.34	1718	-47.61	20230125	665	35.34	20231113	1718	-47.61	20230125	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
154	20231201	160658	57	100.00	KONEX			N	N	N	N		N	875	90	2	11.46	5253	6	66.67	878	878	875	902	668	785	875.50	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	52	-6.73	0.53	12	0.00	-130.00	1649.00	1718	20230125	-49.07	665	20231113	31.58	1718	-49.07	20230125	665	31.58	20231113	1718	-49.07	20230125	665	31.58	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
155	20231201	150657	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
156	20231201	140656	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
157	20231201	130659	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
158	20231201	120702	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
159	20231201	110659	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
160	20231201	100704	57	100.00	KONEX			N	N	N	N		N	878	93	2	11.85	878	1	11.11	878	878	878	902	668	785	878.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	53	-6.75	0.53	12	0.00	-130.00	1649.00	1718	20230125	-48.89	665	20231113	32.03	1718	-48.89	20230125	665	32.03	20231113	1718	-48.89	20230125	665	32.03	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
161	20231201	090656	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	0.00	0	0	1000	892	801	693	602	946	747	30	117	500	470	1	1	5981670	47	-6.04	0.48	12	0.00	-130.00	1649.00	1718	20230125	-54.31	665	20231113	18.05	1718	-54.31	20230125	665	18.05	20231113	1718	-54.31	20230125	665	18.05	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N