KissMeData/122830/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	160913	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20231229	150900	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20231229	140859	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20231229	130900	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20231229	120902	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20231229	110822	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20231229	100830	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20231229	090830	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20231228	160821	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	17838287	13352	314.02	1346	1400	1286	1549	1145	1347	1336.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.04	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20231228	150829	57	100.00	KONEX			N	N	N	N		N	1350	3	2	0.22	15220637	11413	268.41	1346	1400	1286	1549	1145	1347	1333.62	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.03	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20231228	140821	57	100.00	KONEX			N	N	N	N		N	1349	2	2	0.15	8225893	6206	145.95	1346	1400	1286	1549	1145	1347	1325.47	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	224.83	4.85	12	0.02	6.00	278.00	1880	20230329	-28.24	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	1880	-28.24	20230329	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20231228	130820	57	100.00	KONEX			N	N	N	N		N	1349	2	2	0.15	7222668	5451	128.20	1346	1400	1286	1549	1145	1347	1325.02	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	224.83	4.85	12	0.02	6.00	278.00	1880	20230329	-28.24	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	1880	-28.24	20230329	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20231228	120823	57	100.00	KONEX			N	N	N	N		N	1349	2	2	0.15	7222668	5451	128.20	1346	1400	1286	1549	1145	1347	1325.02	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	442	224.83	4.85	12	0.02	6.00	278.00	1880	20230329	-28.24	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	1880	-28.24	20230329	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20231228	110825	57	100.00	KONEX			N	N	N	N		N	1380	33	2	2.45	5287718	3950	92.90	1346	1400	1300	1549	1145	1347	1338.66	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	452	230.00	4.96	12	0.01	6.00	278.00	1880	20230329	-26.60	1000	20230426	38.00	1880	-26.60	20230329	1000	38.00	20230426	1880	-26.60	20230329	1000	38.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20231228	100820	57	100.00	KONEX			N	N	N	N		N	1380	33	2	2.45	5287718	3950	92.90	1346	1400	1300	1549	1145	1347	1338.66	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	452	230.00	4.96	12	0.01	6.00	278.00	1880	20230329	-26.60	1000	20230426	38.00	1880	-26.60	20230329	1000	38.00	20230426	1880	-26.60	20230329	1000	38.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20231228	090826	57	100.00	KONEX			N	N	N	N		N	1347	0	3	0.00	0	0	0.00	0	0	0	1549	1145	1347	0.00	0.00	0	0	1426	1386	1325	1285	1224	1356	1255	33	202	100	830	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	1880	20230329	-28.35	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	1880	-28.35	20230329	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20231227	160814	57	100.00	KONEX			N	N	N	N		N	1347	37	2	2.82	5507317	4252	20.86	1365	1365	1264	1506	1114	1310	1295.23	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	441	224.50	4.85	12	0.01	6.00	278.00	1880	20230329	-28.35	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	1880	-28.35	20230329	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20231227	150826	57	100.00	KONEX			N	N	N	N		N	1347	37	2	2.82	5507317	4252	20.86	1365	1365	1264	1506	1114	1310	1295.23	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	441	224.50	4.85	12	0.01	6.00	278.00	1880	20230329	-28.35	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	1880	-28.35	20230329	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20231227	140823	57	100.00	KONEX			N	N	N	N		N	1350	40	2	3.05	222765	165	0.81	1365	1365	1350	1506	1114	1310	1350.09	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20231227	130815	57	100.00	KONEX			N	N	N	N		N	1350	40	2	3.05	222765	165	0.81	1365	1365	1350	1506	1114	1310	1350.09	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20231227	120817	57	100.00	KONEX			N	N	N	N		N	1350	40	2	3.05	222765	165	0.81	1365	1365	1350	1506	1114	1310	1350.09	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20231227	110822	57	100.00	KONEX			N	N	N	N		N	1350	40	2	3.05	222765	165	0.81	1365	1365	1350	1506	1114	1310	1350.09	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20231227	100821	57	100.00	KONEX			N	N	N	N		N	1350	40	2	3.05	222765	165	0.81	1365	1365	1350	1506	1114	1310	1350.09	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	1880	20230329	-28.19	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	1880	-28.19	20230329	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20231227	090824	57	100.00	KONEX			N	N	N	N		N	1365	55	2	4.20	1365	1	0.00	1365	1365	1365	1506	1114	1310	1365.00	0.00	0	0	1483	1396	1323	1236	1163	1440	1280	33	196	100	810	1	1	32751985	447	227.50	4.91	12	0.00	6.00	278.00	1880	20230329	-27.39	1000	20230426	36.50	1880	-27.39	20230329	1000	36.50	20230426	1880	-27.39	20230329	1000	36.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20231226	160823	57	100.00	KONEX			N	N	N	N		N	1310	55	2	4.38	26192934	20387	116.22	1255	1410	1250	1443	1067	1255	1284.79	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	429	218.33	4.71	12	0.06	6.00	278.00	1880	20230329	-30.32	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	1880	-30.32	20230329	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20231226	150821	57	100.00	KONEX			N	N	N	N		N	1300	45	2	3.59	20804904	16274	92.78	1255	1410	1250	1443	1067	1255	1278.41	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	426	216.67	4.68	12	0.05	6.00	278.00	1880	20230329	-30.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	1880	-30.85	20230329	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20231226	140823	57	100.00	KONEX			N	N	N	N		N	1300	45	2	3.59	18165304	14182	80.85	1255	1410	1250	1443	1067	1255	1280.87	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	426	216.67	4.68	12	0.04	6.00	278.00	1880	20230329	-30.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	1880	-30.85	20230329	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20231226	130822	57	100.00	KONEX			N	N	N	N		N	1310	55	2	4.38	11060694	8605	49.06	1255	1410	1250	1443	1067	1255	1285.38	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	429	218.33	4.71	12	0.03	6.00	278.00	1880	20230329	-30.32	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	1880	-30.32	20230329	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20231226	120821	57	100.00	KONEX			N	N	N	N		N	1310	55	2	4.38	10013005	7805	44.50	1255	1410	1250	1443	1067	1255	1282.90	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	1880	20230329	-30.32	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	1880	-30.32	20230329	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20231226	110825	57	100.00	KONEX			N	N	N	N		N	1340	85	2	6.77	10010385	7803	44.48	1255	1410	1250	1443	1067	1255	1282.89	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	439	223.33	4.82	12	0.02	6.00	278.00	1880	20230329	-28.72	1000	20230426	34.00	1880	-28.72	20230329	1000	34.00	20230426	1880	-28.72	20230329	1000	34.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20231226	100820	57	100.00	KONEX			N	N	N	N		N	1410	155	2	12.35	8701665	6804	38.79	1255	1410	1250	1443	1067	1255	1278.90	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	462	235.00	5.07	12	0.02	6.00	278.00	1880	20230329	-25.00	1000	20230426	41.00	1880	-25.00	20230329	1000	41.00	20230426	1880	-25.00	20230329	1000	41.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20231226	090823	57	100.00	KONEX			N	N	N	N		N	1300	45	2	3.59	3592555	2874	16.38	1255	1300	1250	1443	1067	1255	1250.02	0.00	0	0	1525	1389	1297	1161	1069	1344	1116	33	188	100	770	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	1880	20230329	-30.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	1880	-30.85	20230329	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20231222	160810	57	100.00	KONEX			N	N	N	N		N	1255	6	2	0.48	21815173	17541	748.02	1433	1433	1205	1436	1062	1249	1243.67	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	411	209.17	4.51	12	0.05	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20231222	150808	57	100.00	KONEX			N	N	N	N		N	1255	6	2	0.48	21643238	17404	742.17	1433	1433	1205	1436	1062	1249	1243.58	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	411	209.17	4.51	12	0.05	6.00	278.00	1880	20230329	-33.24	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	1880	-33.24	20230329	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20231222	140805	57	100.00	KONEX			N	N	N	N		N	1230	-19	5	-1.52	18200727	14653	624.86	1433	1433	1205	1436	1062	1249	1242.12	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	403	205.00	4.42	12	0.04	6.00	278.00	1880	20230329	-34.57	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	1880	-34.57	20230329	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20231222	130808	57	100.00	KONEX			N	N	N	N		N	1250	1	2	0.08	16684706	13424	572.45	1433	1433	1205	1436	1062	1249	1242.90	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	409	208.33	4.50	12	0.04	6.00	278.00	1880	20230329	-33.51	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1880	-33.51	20230329	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20231222	120806	57	100.00	KONEX			N	N	N	N		N	1279	30	2	2.40	14243434	11423	487.12	1433	1433	1205	1436	1062	1249	1246.91	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	419	213.17	4.60	12	0.03	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20231222	110805	57	100.00	KONEX			N	N	N	N		N	1279	30	2	2.40	13537796	10863	463.24	1433	1433	1205	1436	1062	1249	1246.23	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	419	213.17	4.60	12	0.03	6.00	278.00	1880	20230329	-31.97	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	1880	-31.97	20230329	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20231222	100803	57	100.00	KONEX			N	N	N	N		N	1263	14	2	1.12	2899162	2383	101.62	1433	1433	1205	1436	1062	1249	1216.60	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	414	210.50	4.54	12	0.01	6.00	278.00	1880	20230329	-32.82	1000	20230426	26.30	1880	-32.82	20230329	1000	26.30	20230426	1880	-32.82	20230329	1000	26.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20231222	090806	57	100.00	KONEX			N	N	N	N		N	1433	184	2	14.73	1433	1	0.04	1433	1433	1433	1436	1062	1249	1433.00	0.00	0	0	1348	1298	1249	1199	1150	1274	1175	33	187	100	770	1	1	32751985	469	238.83	5.15	12	0.00	6.00	278.00	1880	20230329	-23.78	1000	20230426	43.30	1880	-23.78	20230329	1000	43.30	20230426	1880	-23.78	20230329	1000	43.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20231221	160801	57	100.00	KONEX			N	N	N	N		N	1249	23	2	1.88	2858802	2345	14.50	1299	1299	1200	1409	1043	1226	1219.11	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	409	208.17	4.49	12	0.01	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20231221	150803	57	100.00	KONEX			N	N	N	N		N	1230	4	2	0.33	1750553	1444	8.93	1299	1299	1200	1409	1043	1226	1212.29	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	403	205.00	4.42	12	0.00	6.00	278.00	1880	20230329	-34.57	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	1880	-34.57	20230329	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20231221	140801	57	100.00	KONEX			N	N	N	N		N	1250	24	2	1.96	1627553	1344	8.31	1299	1299	1200	1409	1043	1226	1210.98	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	409	208.33	4.50	12	0.00	6.00	278.00	1880	20230329	-33.51	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	1880	-33.51	20230329	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20231221	130759	57	100.00	KONEX			N	N	N	N		N	1200	-26	5	-2.12	1253803	1033	6.39	1299	1299	1200	1409	1043	1226	1213.75	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20231221	120804	57	100.00	KONEX			N	N	N	N		N	1288	62	2	5.06	477403	386	2.39	1299	1299	1200	1409	1043	1226	1236.80	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	422	214.67	4.63	12	0.00	6.00	278.00	1880	20230329	-31.49	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	1880	-31.49	20230329	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20231221	110805	57	100.00	KONEX			N	N	N	N		N	1288	62	2	5.06	477403	386	2.39	1299	1299	1200	1409	1043	1226	1236.80	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	422	214.67	4.63	12	0.00	6.00	278.00	1880	20230329	-31.49	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	1880	-31.49	20230329	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20231221	100802	57	100.00	KONEX			N	N	N	N		N	1299	73	2	5.95	1299	1	0.01	1299	1299	1299	1409	1043	1226	1299.00	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	1880	20230329	-30.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	1880	-30.90	20230329	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20231221	090802	57	100.00	KONEX			N	N	N	N		N	1299	73	2	5.95	1299	1	0.01	1299	1299	1299	1409	1043	1226	1299.00	0.00	0	0	1261	1243	1209	1191	1157	1252	1200	33	183	100	760	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	1880	20230329	-30.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	1880	-30.90	20230329	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20231220	160805	57	100.00	KONEX			N	N	N	N		N	1226	36	2	3.03	19251450	16167	616.12	1177	1227	1175	1368	1012	1190	1190.79	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	402	204.33	4.41	12	0.05	6.00	278.00	1880	20230329	-34.79	1000	20230426	22.60	1880	-34.79	20230329	1000	22.60	20230426	1880	-34.79	20230329	1000	22.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20231220	150844	57	100.00	KONEX			N	N	N	N		N	1226	36	2	3.03	19251450	16167	616.12	1177	1227	1175	1368	1012	1190	1190.79	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	402	204.33	4.41	12	0.05	6.00	278.00	1880	20230329	-34.79	1000	20230426	22.60	1880	-34.79	20230329	1000	22.60	20230426	1880	-34.79	20230329	1000	22.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20231220	140855	57	100.00	KONEX			N	N	N	N		N	1226	36	2	3.03	19251450	16167	616.12	1177	1227	1175	1368	1012	1190	1190.79	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	402	204.33	4.41	12	0.05	6.00	278.00	1880	20230329	-34.79	1000	20230426	22.60	1880	-34.79	20230329	1000	22.60	20230426	1880	-34.79	20230329	1000	22.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20231220	130849	57	100.00	KONEX			N	N	N	N		N	1191	1	2	0.08	19232359	16151	615.51	1177	1227	1175	1368	1012	1190	1190.78	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	390	198.50	4.28	12	0.05	6.00	278.00	1880	20230329	-36.65	1000	20230426	19.10	1880	-36.65	20230329	1000	19.10	20230426	1880	-36.65	20230329	1000	19.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20231220	120800	57	100.00	KONEX			N	N	N	N		N	1206	16	2	1.34	18856448	15839	603.62	1177	1227	1175	1368	1012	1190	1190.51	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	395	201.00	4.34	12	0.05	6.00	278.00	1880	20230329	-35.85	1000	20230426	20.60	1880	-35.85	20230329	1000	20.60	20230426	1880	-35.85	20230329	1000	20.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20231220	110803	57	100.00	KONEX			N	N	N	N		N	1207	17	2	1.43	15006191	12643	481.82	1177	1227	1175	1368	1012	1190	1186.92	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	395	201.17	4.34	12	0.04	6.00	278.00	1880	20230329	-35.80	1000	20230426	20.70	1880	-35.80	20230329	1000	20.70	20230426	1880	-35.80	20230329	1000	20.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20231220	100803	57	100.00	KONEX			N	N	N	N		N	1227	37	2	3.11	13388060	11273	429.61	1177	1227	1175	1368	1012	1190	1187.62	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	402	204.50	4.41	12	0.03	6.00	278.00	1880	20230329	-34.73	1000	20230426	22.70	1880	-34.73	20230329	1000	22.70	20230426	1880	-34.73	20230329	1000	22.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20231220	090802	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1344	1266	1208	1130	1072	1238	1102	33	178	100	730	1	1	32751985	390	198.33	4.28	12	0.00	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20231219	160801	57	100.00	KONEX			N	N	N	N		N	1190	-24	5	-1.98	3062538	2624	90.08	1286	1286	1150	1396	1032	1214	1167.13	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	390	198.33	4.28	12	0.01	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20231219	150804	57	100.00	KONEX			N	N	N	N		N	1249	35	2	2.88	277421	232	7.96	1286	1286	1150	1396	1032	1214	1195.78	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	1880	20230329	-33.56	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	1880	-33.56	20230329	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20231219	140759	57	100.00	KONEX			N	N	N	N		N	1254	40	2	3.29	53954	43	1.48	1286	1286	1254	1396	1032	1214	1254.74	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	411	209.00	4.51	12	0.00	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20231219	130804	57	100.00	KONEX			N	N	N	N		N	1286	72	2	5.93	1286	1	0.03	1286	1286	1286	1396	1032	1214	1286.00	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	421	214.33	4.63	12	0.00	6.00	278.00	1880	20230329	-31.60	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	1880	-31.60	20230329	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20231219	120804	57	100.00	KONEX			N	N	N	N		N	1286	72	2	5.93	1286	1	0.03	1286	1286	1286	1396	1032	1214	1286.00	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	421	214.33	4.63	12	0.00	6.00	278.00	1880	20230329	-31.60	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	1880	-31.60	20230329	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20231219	110803	57	100.00	KONEX			N	N	N	N		N	1286	72	2	5.93	1286	1	0.03	1286	1286	1286	1396	1032	1214	1286.00	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	421	214.33	4.63	12	0.00	6.00	278.00	1880	20230329	-31.60	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	1880	-31.60	20230329	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20231219	100801	57	100.00	KONEX			N	N	N	N		N	1286	72	2	5.93	1286	1	0.03	1286	1286	1286	1396	1032	1214	1286.00	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	421	214.33	4.63	12	0.00	6.00	278.00	1880	20230329	-31.60	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	1880	-31.60	20230329	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20231219	090757	57	100.00	KONEX			N	N	N	N		N	1286	72	2	5.93	1286	1	0.03	1286	1286	1286	1396	1032	1214	1286.00	0.00	0	0	1323	1268	1209	1154	1095	1296	1182	33	182	100	750	1	1	32751985	421	214.33	4.63	12	0.00	6.00	278.00	1880	20230329	-31.60	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	1880	-31.60	20230329	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20231218	160757	57	100.00	KONEX			N	N	N	N		N	1214	49	2	4.21	3424862	2913	16.69	1150	1264	1150	1339	991	1165	1175.72	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	398	202.33	4.37	12	0.01	6.00	278.00	1880	20230329	-35.43	1000	20230426	21.40	1880	-35.43	20230329	1000	21.40	20230426	1880	-35.43	20230329	1000	21.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20231218	150800	57	100.00	KONEX			N	N	N	N		N	1219	54	2	4.64	2001248	1728	9.90	1150	1264	1150	1339	991	1165	1158.13	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	399	203.17	4.38	12	0.01	6.00	278.00	1880	20230329	-35.16	1000	20230426	21.90	1880	-35.16	20230329	1000	21.90	20230426	1880	-35.16	20230329	1000	21.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20231218	140756	57	100.00	KONEX			N	N	N	N		N	1219	54	2	4.64	2001248	1728	9.90	1150	1264	1150	1339	991	1165	1158.13	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	399	203.17	4.38	12	0.01	6.00	278.00	1880	20230329	-35.16	1000	20230426	21.90	1880	-35.16	20230329	1000	21.90	20230426	1880	-35.16	20230329	1000	21.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20231218	130757	57	100.00	KONEX			N	N	N	N		N	1219	54	2	4.64	2001248	1728	9.90	1150	1264	1150	1339	991	1165	1158.13	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	399	203.17	4.38	12	0.01	6.00	278.00	1880	20230329	-35.16	1000	20230426	21.90	1880	-35.16	20230329	1000	21.90	20230426	1880	-35.16	20230329	1000	21.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20231218	120751	57	100.00	KONEX			N	N	N	N		N	1264	99	2	8.50	1766536	1524	8.73	1150	1264	1150	1339	991	1165	1159.14	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	1880	20230329	-32.77	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	1880	-32.77	20230329	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20231218	110755	57	100.00	KONEX			N	N	N	N		N	1264	99	2	8.50	1766536	1524	8.73	1150	1264	1150	1339	991	1165	1159.14	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	1880	20230329	-32.77	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	1880	-32.77	20230329	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20231218	100753	57	100.00	KONEX			N	N	N	N		N	1264	99	2	8.50	1766536	1524	8.73	1150	1264	1150	1339	991	1165	1159.14	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	1880	20230329	-32.77	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	1880	-32.77	20230329	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20231218	090751	57	100.00	KONEX			N	N	N	N		N	1165	0	3	0.00	0	0	0.00	0	0	0	1339	991	1165	0.00	0.00	0	0	1210	1187	1154	1131	1098	1171	1115	33	174	100	720	1	1	32751985	382	194.17	4.19	12	0.00	6.00	278.00	1880	20230329	-38.03	1000	20230426	16.50	1880	-38.03	20230329	1000	16.50	20230426	1880	-38.03	20230329	1000	16.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20231215	160753	57	100.00	KONEX			N	N	N	N		N	1165	-19	5	-1.60	19882570	17453	596.07	1177	1177	1121	1361	1007	1184	1139.21	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	382	194.17	4.19	12	0.05	6.00	278.00	1880	20230329	-38.03	1000	20230426	16.50	1880	-38.03	20230329	1000	16.50	20230426	1880	-38.03	20230329	1000	16.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20231215	150756	57	100.00	KONEX			N	N	N	N		N	1165	-19	5	-1.60	17014340	14991	511.99	1177	1177	1121	1361	1007	1184	1134.97	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	382	194.17	4.19	12	0.05	6.00	278.00	1880	20230329	-38.03	1000	20230426	16.50	1880	-38.03	20230329	1000	16.50	20230426	1880	-38.03	20230329	1000	16.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20231215	140756	57	100.00	KONEX			N	N	N	N		N	1149	-35	5	-2.96	16774183	14782	504.85	1177	1177	1121	1361	1007	1184	1134.77	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	376	191.50	4.13	12	0.05	6.00	278.00	1880	20230329	-38.88	1000	20230426	14.90	1880	-38.88	20230329	1000	14.90	20230426	1880	-38.88	20230329	1000	14.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20231215	130750	57	100.00	KONEX			N	N	N	N		N	1150	-34	5	-2.87	11098034	9781	334.05	1177	1177	1121	1361	1007	1184	1134.65	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	377	191.67	4.14	12	0.03	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20231215	120751	57	100.00	KONEX			N	N	N	N		N	1144	-40	5	-3.38	6899660	6120	209.02	1177	1177	1121	1361	1007	1184	1127.40	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	375	190.67	4.12	12	0.02	6.00	278.00	1880	20230329	-39.15	1000	20230426	14.40	1880	-39.15	20230329	1000	14.40	20230426	1880	-39.15	20230329	1000	14.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20231215	110747	57	100.00	KONEX			N	N	N	N		N	1150	-34	5	-2.87	5711908	5087	173.74	1177	1177	1121	1361	1007	1184	1122.84	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	377	191.67	4.14	12	0.02	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20231215	100751	57	100.00	KONEX			N	N	N	N		N	1184	0	3	0.00	0	0	0.00	0	0	0	1361	1007	1184	0.00	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	388	197.33	4.26	12	0.00	6.00	278.00	1880	20230329	-37.02	1000	20230426	18.40	1880	-37.02	20230329	1000	18.40	20230426	1880	-37.02	20230329	1000	18.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20231215	090754	57	100.00	KONEX			N	N	N	N		N	1184	0	3	0.00	0	0	0.00	0	0	0	1361	1007	1184	0.00	0.00	0	0	1377	1280	1215	1118	1053	1248	1086	33	177	100	730	1	1	32751985	388	197.33	4.26	12	0.00	6.00	278.00	1880	20230329	-37.02	1000	20230426	18.40	1880	-37.02	20230329	1000	18.40	20230426	1880	-37.02	20230329	1000	18.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20231214	160748	57	100.00	KONEX			N	N	N	N		N	1184	-49	5	-3.97	3380782	2928	576.38	1312	1312	1150	1417	1049	1233	1154.64	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	388	197.33	4.26	12	0.01	6.00	278.00	1880	20230329	-37.02	1000	20230426	18.40	1880	-37.02	20230329	1000	18.40	20230426	1880	-37.02	20230329	1000	18.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20231214	150816	57	100.00	KONEX			N	N	N	N		N	1198	-35	5	-2.84	3368942	2918	574.41	1312	1312	1150	1417	1049	1233	1154.54	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	392	199.67	4.31	12	0.01	6.00	278.00	1880	20230329	-36.28	1000	20230426	19.80	1880	-36.28	20230329	1000	19.80	20230426	1880	-36.28	20230329	1000	19.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20231214	140756	57	100.00	KONEX			N	N	N	N		N	1198	-35	5	-2.84	3368942	2918	574.41	1312	1312	1150	1417	1049	1233	1154.54	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	392	199.67	4.31	12	0.01	6.00	278.00	1880	20230329	-36.28	1000	20230426	19.80	1880	-36.28	20230329	1000	19.80	20230426	1880	-36.28	20230329	1000	19.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20231214	130813	57	100.00	KONEX			N	N	N	N		N	1153	-80	5	-6.49	3365348	2915	573.82	1312	1312	1150	1417	1049	1233	1154.49	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	378	192.17	4.15	12	0.01	6.00	278.00	1880	20230329	-38.67	1000	20230426	15.30	1880	-38.67	20230329	1000	15.30	20230426	1880	-38.67	20230329	1000	15.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20231214	120825	57	100.00	KONEX			N	N	N	N		N	1252	19	2	1.54	2272113	1970	387.80	1312	1312	1150	1417	1049	1233	1153.36	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	410	208.67	4.50	12	0.01	6.00	278.00	1880	20230329	-33.40	1000	20230426	25.20	1880	-33.40	20230329	1000	25.20	20230426	1880	-33.40	20230329	1000	25.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20231214	110754	57	100.00	KONEX			N	N	N	N		N	1262	29	2	2.35	8917	7	1.38	1312	1312	1155	1417	1049	1233	1273.86	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	413	210.33	4.54	12	0.00	6.00	278.00	1880	20230329	-32.87	1000	20230426	26.20	1880	-32.87	20230329	1000	26.20	20230426	1880	-32.87	20230329	1000	26.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20231214	100742	57	100.00	KONEX			N	N	N	N		N	1297	64	2	5.19	7655	6	1.18	1312	1312	1155	1417	1049	1233	1275.83	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	425	216.17	4.67	12	0.00	6.00	278.00	1880	20230329	-31.01	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	1880	-31.01	20230329	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20231214	090722	57	100.00	KONEX			N	N	N	N		N	1312	79	2	6.41	1312	1	0.20	1312	1312	1312	1417	1049	1233	1312.00	0.00	0	0	1456	1344	1247	1135	1038	1296	1087	33	184	100	760	1	1	32751985	430	218.67	4.72	12	0.00	6.00	278.00	1880	20230329	-30.21	1000	20230426	31.20	1880	-30.21	20230329	1000	31.20	20230426	1880	-30.21	20230329	1000	31.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20231213	160747	57	100.00	KONEX			N	N	N	N		N	1233	46	2	3.88	628739	508	4.33	1359	1359	1150	1365	1009	1187	1237.68	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	404	205.50	4.44	12	0.00	6.00	278.00	1880	20230329	-34.41	1000	20230426	23.30	1880	-34.41	20230329	1000	23.30	20230426	1880	-34.41	20230329	1000	23.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20231213	150804	57	100.00	KONEX			N	N	N	N		N	1235	48	2	4.04	621339	502	4.27	1359	1359	1150	1365	1009	1187	1237.73	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	404	205.83	4.44	12	0.00	6.00	278.00	1880	20230329	-34.31	1000	20230426	23.50	1880	-34.31	20230329	1000	23.50	20230426	1880	-34.31	20230329	1000	23.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20231213	140802	57	100.00	KONEX			N	N	N	N		N	1238	51	2	4.30	616558	498	4.24	1359	1359	1150	1365	1009	1187	1238.07	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	405	206.33	4.45	12	0.00	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20231213	130804	57	100.00	KONEX			N	N	N	N		N	1238	51	2	4.30	616558	498	4.24	1359	1359	1150	1365	1009	1187	1238.07	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	405	206.33	4.45	12	0.00	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20231213	120801	57	100.00	KONEX			N	N	N	N		N	1238	51	2	4.30	616558	498	4.24	1359	1359	1150	1365	1009	1187	1238.07	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	405	206.33	4.45	12	0.00	6.00	278.00	1880	20230329	-34.15	1000	20230426	23.80	1880	-34.15	20230329	1000	23.80	20230426	1880	-34.15	20230329	1000	23.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20231213	110804	57	100.00	KONEX			N	N	N	N		N	1239	52	2	4.38	3748	3	0.03	1359	1359	1150	1365	1009	1187	1249.33	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	406	206.50	4.46	12	0.00	6.00	278.00	1880	20230329	-34.10	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	1880	-34.10	20230329	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20231213	100808	57	100.00	KONEX			N	N	N	N		N	1239	52	2	4.38	3748	3	0.03	1359	1359	1150	1365	1009	1187	1249.33	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	406	206.50	4.46	12	0.00	6.00	278.00	1880	20230329	-34.10	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	1880	-34.10	20230329	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20231213	090756	57	100.00	KONEX			N	N	N	N		N	1359	172	2	14.49	1359	1	0.01	1359	1359	1359	1365	1009	1187	1359.00	0.00	0	0	1234	1210	1169	1145	1104	1190	1125	33	178	100	730	1	1	32751985	445	226.50	4.89	12	0.00	6.00	278.00	1880	20230329	-27.71	1000	20230426	35.90	1880	-27.71	20230329	1000	35.90	20230426	1880	-27.71	20230329	1000	35.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20231212	160730	57	100.00	KONEX			N	N	N	N		N	1187	-72	5	-5.72	13676881	11743	695.68	1193	1193	1128	1447	1071	1259	1164.68	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	389	197.83	4.27	12	0.04	6.00	278.00	1880	20230329	-36.86	1000	20230426	18.70	1880	-36.86	20230329	1000	18.70	20230426	1880	-36.86	20230329	1000	18.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20231212	150738	57	100.00	KONEX			N	N	N	N		N	1178	-81	5	-6.43	12644191	10873	644.14	1193	1193	1128	1447	1071	1259	1162.90	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	386	196.33	4.24	12	0.03	6.00	278.00	1880	20230329	-37.34	1000	20230426	17.80	1880	-37.34	20230329	1000	17.80	20230426	1880	-37.34	20230329	1000	17.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20231212	140658	57	100.00	KONEX			N	N	N	N		N	1189	-70	5	-5.56	12464457	10720	635.07	1193	1193	1145	1447	1071	1259	1162.73	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	389	198.17	4.28	12	0.03	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20231212	130659	57	100.00	KONEX			N	N	N	N		N	1189	-70	5	-5.56	12464457	10720	635.07	1193	1193	1145	1447	1071	1259	1162.73	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	389	198.17	4.28	12	0.03	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20231212	120652	57	100.00	KONEX			N	N	N	N		N	1191	-68	5	-5.40	2640228	2220	131.52	1193	1193	1188	1447	1071	1259	1189.29	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	390	198.50	4.28	12	0.01	6.00	278.00	1880	20230329	-36.65	1000	20230426	19.10	1880	-36.65	20230329	1000	19.10	20230426	1880	-36.65	20230329	1000	19.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20231212	110704	57	100.00	KONEX			N	N	N	N		N	1189	-70	5	-5.56	2519937	2119	125.53	1193	1193	1188	1447	1071	1259	1189.21	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	389	198.17	4.28	12	0.01	6.00	278.00	1880	20230329	-36.76	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	1880	-36.76	20230329	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20231212	100731	57	100.00	KONEX			N	N	N	N		N	1191	-68	5	-5.40	496649	417	24.70	1193	1193	1191	1447	1071	1259	1191.00	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	390	198.50	4.28	12	0.00	6.00	278.00	1880	20230329	-36.65	1000	20230426	19.10	1880	-36.65	20230329	1000	19.10	20230426	1880	-36.65	20230329	1000	19.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20231212	090730	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1415	1336	1243	1164	1071	1290	1118	33	188	100	780	1	1	32751985	412	209.83	4.53	12	0.00	6.00	278.00	1880	20230329	-33.03	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1880	-33.03	20230329	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20231211	160733	57	100.00	KONEX			N	N	N	N		N	1259	104	2	9.00	1950214	1688	49.36	1322	1322	1150	1328	982	1155	1155.34	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	412	209.83	4.53	12	0.01	6.00	278.00	1880	20230329	-33.03	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1880	-33.03	20230329	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20231211	150731	57	100.00	KONEX			N	N	N	N		N	1259	104	2	9.00	1950214	1688	49.36	1322	1322	1150	1328	982	1155	1155.34	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	412	209.83	4.53	12	0.01	6.00	278.00	1880	20230329	-33.03	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	1880	-33.03	20230329	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20231211	140730	57	100.00	KONEX			N	N	N	N		N	1160	5	2	0.43	1271145	1099	32.13	1322	1322	1155	1328	982	1155	1156.64	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	380	193.33	4.17	12	0.00	6.00	278.00	1880	20230329	-38.30	1000	20230426	16.00	1880	-38.30	20230329	1000	16.00	20230426	1880	-38.30	20230329	1000	16.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20231211	130731	57	100.00	KONEX			N	N	N	N		N	1265	110	2	9.52	1155145	999	29.21	1322	1322	1155	1328	982	1155	1156.30	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	414	210.83	4.55	12	0.00	6.00	278.00	1880	20230329	-32.71	1000	20230426	26.50	1880	-32.71	20230329	1000	26.50	20230426	1880	-32.71	20230329	1000	26.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20231211	120731	57	100.00	KONEX			N	N	N	N		N	1266	111	2	9.61	470875	407	11.90	1322	1322	1155	1328	982	1155	1156.94	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	415	211.00	4.55	12	0.00	6.00	278.00	1880	20230329	-32.66	1000	20230426	26.60	1880	-32.66	20230329	1000	26.60	20230426	1880	-32.66	20230329	1000	26.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20231211	110728	57	100.00	KONEX			N	N	N	N		N	1269	114	2	9.87	351685	304	8.89	1322	1322	1155	1328	982	1155	1156.86	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	416	211.50	4.56	12	0.00	6.00	278.00	1880	20230329	-32.50	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	1880	-32.50	20230329	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20231211	100726	57	100.00	KONEX			N	N	N	N		N	1320	165	2	14.29	118142	102	2.98	1322	1322	1155	1328	982	1155	1158.25	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	1880	20230329	-29.79	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	1880	-29.79	20230329	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20231211	090727	57	100.00	KONEX			N	N	N	N		N	1320	165	2	14.29	118142	102	2.98	1322	1322	1155	1328	982	1155	1158.25	0.00	0	0	1290	1222	1186	1118	1082	1204	1100	33	173	100	710	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	1880	20230329	-29.79	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	1880	-29.79	20230329	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20231208	160718	57	100.00	KONEX			N	N	N	N		N	1155	0	3	0.00	3935391	3420	21.50	1254	1254	1150	1328	982	1155	1150.70	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	378	192.50	4.15	12	0.01	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20231208	150722	57	100.00	KONEX			N	N	N	N		N	1150	-5	5	-0.43	3924996	3411	21.45	1254	1254	1150	1328	982	1155	1150.69	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	377	191.67	4.14	12	0.01	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20231208	140721	57	100.00	KONEX			N	N	N	N		N	1168	13	2	1.13	1639918	1424	8.95	1254	1254	1150	1328	982	1155	1151.63	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	383	194.67	4.20	12	0.00	6.00	278.00	1880	20230329	-37.87	1000	20230426	16.80	1880	-37.87	20230329	1000	16.80	20230426	1880	-37.87	20230329	1000	16.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20231208	130720	57	100.00	KONEX			N	N	N	N		N	1168	13	2	1.13	1639918	1424	8.95	1254	1254	1150	1328	982	1155	1151.63	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	383	194.67	4.20	12	0.00	6.00	278.00	1880	20230329	-37.87	1000	20230426	16.80	1880	-37.87	20230329	1000	16.80	20230426	1880	-37.87	20230329	1000	16.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20231208	120718	57	100.00	KONEX			N	N	N	N		N	1254	99	2	8.57	1254	1	0.01	1254	1254	1254	1328	982	1155	1254.00	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	411	209.00	4.51	12	0.00	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20231208	110715	57	100.00	KONEX			N	N	N	N		N	1254	99	2	8.57	1254	1	0.01	1254	1254	1254	1328	982	1155	1254.00	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	411	209.00	4.51	12	0.00	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20231208	100724	57	100.00	KONEX			N	N	N	N		N	1254	99	2	8.57	1254	1	0.01	1254	1254	1254	1328	982	1155	1254.00	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	411	209.00	4.51	12	0.00	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20231208	090714	57	100.00	KONEX			N	N	N	N		N	1254	99	2	8.57	1254	1	0.01	1254	1254	1254	1328	982	1155	1254.00	0.00	0	0	1190	1172	1156	1138	1122	1181	1147	33	173	100	710	1	1	32751985	411	209.00	4.51	12	0.00	6.00	278.00	1880	20230329	-33.30	1000	20230426	25.40	1880	-33.30	20230329	1000	25.40	20230426	1880	-33.30	20230329	1000	25.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20231207	160717	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	18209164	15904	390.47	1140	1174	1140	1351	999	1175	1144.94	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.05	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20231207	150718	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	15812539	13829	339.53	1140	1174	1140	1351	999	1175	1143.43	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.04	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20231207	140714	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	14733649	12891	316.50	1140	1174	1140	1351	999	1175	1142.94	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.04	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20231207	130714	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	14733649	12891	316.50	1140	1174	1140	1351	999	1175	1142.94	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.04	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20231207	120716	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	14733649	12891	316.50	1140	1174	1140	1351	999	1175	1142.94	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.04	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20231207	110711	57	100.00	KONEX			N	N	N	N		N	1155	-20	5	-1.70	12715864	11144	273.61	1140	1174	1140	1351	999	1175	1141.05	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	378	192.50	4.15	12	0.03	6.00	278.00	1880	20230329	-38.56	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	1880	-38.56	20230329	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20231207	100710	57	100.00	KONEX			N	N	N	N		N	1174	-1	5	-0.09	6043174	5301	130.15	1140	1174	1140	1351	999	1175	1140.01	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	385	195.67	4.22	12	0.02	6.00	278.00	1880	20230329	-37.55	1000	20230426	17.40	1880	-37.55	20230329	1000	17.40	20230426	1880	-37.55	20230329	1000	17.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20231207	090717	57	100.00	KONEX			N	N	N	N		N	1175	0	3	0.00	0	0	0.00	0	0	0	1351	999	1175	0.00	0.00	0	0	1209	1191	1170	1152	1131	1181	1142	33	176	100	720	1	1	32751985	385	195.83	4.23	12	0.00	6.00	278.00	1880	20230329	-37.50	1000	20230426	17.50	1880	-37.50	20230329	1000	17.50	20230426	1880	-37.50	20230329	1000	17.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20231206	160706	57	100.00	KONEX			N	N	N	N		N	1175	26	2	2.26	4690269	4073	28.59	1188	1188	1149	1321	977	1149	1151.55	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	385	195.83	4.23	12	0.01	6.00	278.00	1880	20230329	-37.50	1000	20230426	17.50	1880	-37.50	20230329	1000	17.50	20230426	1880	-37.50	20230329	1000	17.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20231206	150717	57	100.00	KONEX			N	N	N	N		N	1178	29	2	2.52	4375369	3805	26.71	1188	1188	1149	1321	977	1149	1149.90	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	386	196.33	4.24	12	0.01	6.00	278.00	1880	20230329	-37.34	1000	20230426	17.80	1880	-37.34	20230329	1000	17.80	20230426	1880	-37.34	20230329	1000	17.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20231206	140716	57	100.00	KONEX			N	N	N	N		N	1178	29	2	2.52	4375369	3805	26.71	1188	1188	1149	1321	977	1149	1149.90	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	386	196.33	4.24	12	0.01	6.00	278.00	1880	20230329	-37.34	1000	20230426	17.80	1880	-37.34	20230329	1000	17.80	20230426	1880	-37.34	20230329	1000	17.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20231206	130707	57	100.00	KONEX			N	N	N	N		N	1178	29	2	2.52	4375369	3805	26.71	1188	1188	1149	1321	977	1149	1149.90	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	386	196.33	4.24	12	0.01	6.00	278.00	1880	20230329	-37.34	1000	20230426	17.80	1880	-37.34	20230329	1000	17.80	20230426	1880	-37.34	20230329	1000	17.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20231206	120704	57	100.00	KONEX			N	N	N	N		N	1150	1	2	0.09	3453041	3003	21.08	1188	1188	1149	1321	977	1149	1149.86	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	377	191.67	4.14	12	0.01	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20231206	110717	57	100.00	KONEX			N	N	N	N		N	1150	1	2	0.09	2878041	2503	17.57	1188	1188	1149	1321	977	1149	1149.84	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	377	191.67	4.14	12	0.01	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20231206	100708	57	100.00	KONEX			N	N	N	N		N	1188	39	2	3.39	1188	1	0.01	1188	1188	1188	1321	977	1149	1188.00	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	389	198.00	4.27	12	0.00	6.00	278.00	1880	20230329	-36.81	1000	20230426	18.80	1880	-36.81	20230329	1000	18.80	20230426	1880	-36.81	20230329	1000	18.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20231206	090711	57	100.00	KONEX			N	N	N	N		N	1188	39	2	3.39	1188	1	0.01	1188	1188	1188	1321	977	1149	1188.00	0.00	0	0	1320	1234	1177	1091	1034	1206	1063	33	172	100	710	1	1	32751985	389	198.00	4.27	12	0.00	6.00	278.00	1880	20230329	-36.81	1000	20230426	18.80	1880	-36.81	20230329	1000	18.80	20230426	1880	-36.81	20230329	1000	18.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20231205	160714	57	100.00	KONEX			N	N	N	N		N	1149	23	2	2.04	16054003	14244	11.53	1263	1263	1120	1294	958	1126	1127.07	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	376	191.50	4.13	12	0.04	6.00	278.00	1880	20230329	-38.88	1000	20230426	14.90	1880	-38.88	20230329	1000	14.90	20230426	1880	-38.88	20230329	1000	14.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20231205	150710	57	100.00	KONEX			N	N	N	N		N	1149	23	2	2.04	16054003	14244	11.53	1263	1263	1120	1294	958	1126	1127.07	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	376	191.50	4.13	12	0.04	6.00	278.00	1880	20230329	-38.88	1000	20230426	14.90	1880	-38.88	20230329	1000	14.90	20230426	1880	-38.88	20230329	1000	14.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20231205	140711	57	100.00	KONEX			N	N	N	N		N	1149	23	2	2.04	16054003	14244	11.53	1263	1263	1120	1294	958	1126	1127.07	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	376	191.50	4.13	12	0.04	6.00	278.00	1880	20230329	-38.88	1000	20230426	14.90	1880	-38.88	20230329	1000	14.90	20230426	1880	-38.88	20230329	1000	14.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20231205	130709	57	100.00	KONEX			N	N	N	N		N	1169	43	2	3.82	15639214	13883	11.24	1263	1263	1120	1294	958	1126	1126.50	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	383	194.83	4.21	12	0.04	6.00	278.00	1880	20230329	-37.82	1000	20230426	16.90	1880	-37.82	20230329	1000	16.90	20230426	1880	-37.82	20230329	1000	16.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20231205	120704	57	100.00	KONEX			N	N	N	N		N	1188	62	2	5.51	3981475	3503	2.84	1263	1263	1126	1294	958	1126	1136.59	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	389	198.00	4.27	12	0.01	6.00	278.00	1880	20230329	-36.81	1000	20230426	18.80	1880	-36.81	20230329	1000	18.80	20230426	1880	-36.81	20230329	1000	18.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20231205	110704	57	100.00	KONEX			N	N	N	N		N	1190	64	2	5.68	596263	501	0.41	1263	1263	1190	1294	958	1126	1190.15	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	390	198.33	4.28	12	0.00	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20231205	100710	57	100.00	KONEX			N	N	N	N		N	1190	64	2	5.68	596263	501	0.41	1263	1263	1190	1294	958	1126	1190.15	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	390	198.33	4.28	12	0.00	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20231205	090704	57	100.00	KONEX			N	N	N	N		N	1263	137	2	12.17	1263	1	0.00	1263	1263	1263	1294	958	1126	1263.00	0.00	0	0	1404	1264	1177	1037	950	1221	994	33	168	100	690	1	1	32751985	414	210.50	4.54	12	0.00	6.00	278.00	1880	20230329	-32.82	1000	20230426	26.30	1880	-32.82	20230329	1000	26.30	20230426	1880	-32.82	20230329	1000	26.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20231204	160702	57	100.00	KONEX			N	N	N	N		N	1126	-24	5	-2.09	137948221	123549	547.04	1150	1317	1090	1322	978	1150	1116.55	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	369	187.67	4.05	12	0.38	6.00	278.00	1880	20230329	-40.11	1000	20230426	12.60	1880	-40.11	20230329	1000	12.60	20230426	1880	-40.11	20230329	1000	12.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20231204	150705	57	100.00	KONEX			N	N	N	N		N	1180	30	2	2.61	130255601	116874	517.49	1150	1317	1090	1322	978	1150	1114.50	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	386	196.67	4.24	12	0.36	6.00	278.00	1880	20230329	-37.23	1000	20230426	18.00	1880	-37.23	20230329	1000	18.00	20230426	1880	-37.23	20230329	1000	18.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20231204	140700	57	100.00	KONEX			N	N	N	N		N	1199	49	2	4.26	128256552	115179	509.98	1150	1317	1090	1322	978	1150	1113.54	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	393	199.83	4.31	12	0.35	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20231204	130659	57	100.00	KONEX			N	N	N	N		N	1124	-26	5	-2.26	111907725	100728	446.00	1150	1317	1090	1322	978	1150	1110.99	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	368	187.33	4.04	12	0.31	6.00	278.00	1880	20230329	-40.21	1000	20230426	12.40	1880	-40.21	20230329	1000	12.40	20230426	1880	-40.21	20230329	1000	12.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20231204	120659	57	100.00	KONEX			N	N	N	N		N	1090	-60	5	-5.22	95707577	86023	380.89	1150	1317	1090	1322	978	1150	1112.58	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	357	181.67	3.92	12	0.26	6.00	278.00	1880	20230329	-42.02	1000	20230426	9.00	1880	-42.02	20230329	1000	9.00	20230426	1880	-42.02	20230329	1000	9.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20231204	110702	57	100.00	KONEX			N	N	N	N		N	1130	-20	5	-1.74	56848224	50739	224.66	1150	1317	1100	1322	978	1150	1120.40	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	370	188.33	4.06	12	0.15	6.00	278.00	1880	20230329	-39.89	1000	20230426	13.00	1880	-39.89	20230329	1000	13.00	20230426	1880	-39.89	20230329	1000	13.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20231204	100701	57	100.00	KONEX			N	N	N	N		N	1139	-11	5	-0.96	32407106	28695	127.05	1150	1317	1100	1322	978	1150	1129.36	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	373	189.83	4.10	12	0.09	6.00	278.00	1880	20230329	-39.41	1000	20230426	13.90	1880	-39.41	20230329	1000	13.90	20230426	1880	-39.41	20230329	1000	13.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20231204	090700	57	100.00	KONEX			N	N	N	N		N	1317	167	2	14.52	2301317	2001	8.86	1150	1317	1150	1322	978	1150	1150.08	0.00	0	0	1216	1182	1166	1132	1116	1175	1125	33	172	100	710	1	1	32751985	431	219.50	4.74	12	0.01	6.00	278.00	1880	20230329	-29.95	1000	20230426	31.70	1880	-29.95	20230329	1000	31.70	20230426	1880	-29.95	20230329	1000	31.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20231201	160700	57	100.00	KONEX			N	N	N	N		N	1150	-40	5	-3.36	26049955	22585	447.05	1200	1200	1150	1368	1012	1190	1153.42	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	377	191.67	4.14	12	0.07	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
155	20231201	150659	57	100.00	KONEX			N	N	N	N		N	1150	-40	5	-3.36	26049955	22585	447.05	1200	1200	1150	1368	1012	1190	1153.42	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	377	191.67	4.14	12	0.07	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
156	20231201	140659	57	100.00	KONEX			N	N	N	N		N	1150	-40	5	-3.36	11586735	10012	198.18	1200	1200	1150	1368	1012	1190	1157.28	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	377	191.67	4.14	12	0.03	6.00	278.00	1880	20230329	-38.83	1000	20230426	15.00	1880	-38.83	20230329	1000	15.00	20230426	1880	-38.83	20230329	1000	15.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
157	20231201	130701	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	251190	211	4.18	1200	1200	1190	1368	1012	1190	1190.47	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	390	198.33	4.28	12	0.00	6.00	278.00	1880	20230329	-36.70	1000	20230426	19.00	1880	-36.70	20230329	1000	19.00	20230426	1880	-36.70	20230329	1000	19.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
158	20231201	120705	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	13190	11	0.22	1200	1200	1199	1368	1012	1190	1199.09	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	393	199.83	4.31	12	0.00	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
159	20231201	110701	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	13190	11	0.22	1200	1200	1199	1368	1012	1190	1199.09	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	393	199.83	4.31	12	0.00	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
160	20231201	100706	57	100.00	KONEX			N	N	N	N		N	1199	9	2	0.76	13190	11	0.22	1200	1200	1199	1368	1012	1190	1199.09	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	393	199.83	4.31	12	0.00	6.00	278.00	1880	20230329	-36.22	1000	20230426	19.90	1880	-36.22	20230329	1000	19.90	20230426	1880	-36.22	20230329	1000	19.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
161	20231201	090658	57	100.00	KONEX			N	N	N	N		N	1200	10	2	0.84	1200	1	0.02	1200	1200	1200	1368	1012	1190	1200.00	0.00	0	0	1216	1202	1176	1162	1136	1210	1170	33	178	100	730	1	1	32751985	393	200.00	4.32	12	0.00	6.00	278.00	1880	20230329	-36.17	1000	20230426	20.00	1880	-36.17	20230329	1000	20.00	20230426	1880	-36.17	20230329	1000	20.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N