KissMeData/086220/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	160741	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20231229	150736	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20231229	140736	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20231229	130736	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20231229	120738	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20231229	110705	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20231229	100712	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20231229	090712	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20231228	160704	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6408370	2483	39.93	2570	2970	2570	2970	2200	2585	2580.90	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20231228	150711	57	100.00	KONEX			N	N	N	N		N	2700	115	2	4.45	6402870	2481	39.90	2570	2970	2570	2970	2200	2585	2580.76	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20231228	140703	57	100.00	KONEX			N	N	N	N		N	2800	215	2	8.32	6400170	2480	39.88	2570	2970	2570	2970	2200	2585	2580.71	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	296	42.42	1.69	12	0.02	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20231228	130704	57	100.00	KONEX			N	N	N	N		N	2800	215	2	8.32	6331570	2455	39.48	2570	2970	2570	2970	2200	2585	2579.05	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	296	42.42	1.69	12	0.02	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20231228	120706	57	100.00	KONEX			N	N	N	N		N	2970	385	1	14.89	6303570	2445	39.32	2570	2970	2570	2970	2200	2585	2578.15	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	314	45.00	1.79	12	0.02	66.00	1656.00	3200	20231025	-7.19	1703	20230517	74.40	3200	-7.19	20231025	1703	74.40	20230517	3200	-7.19	20231025	1703	74.40	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20231228	110707	57	100.00	KONEX			N	N	N	N		N	2600	15	2	0.58	5871000	2281	36.68	2570	2800	2570	2970	2200	2585	2573.87	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20231228	100704	57	100.00	KONEX			N	N	N	N		N	2800	215	2	8.32	5845000	2271	36.52	2570	2800	2570	2970	2200	2585	2573.76	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	296	42.42	1.69	12	0.02	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20231228	090705	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	0	0	0.00	0	0	0	2970	2200	2585	0.00	0.00	0	0	2728	2656	2578	2506	2428	2617	2467	53	385	500	1600	5	1	10573865	273	39.17	1.56	12	0.00	66.00	1656.00	3200	20231025	-19.22	1703	20230517	51.79	3200	-19.22	20231025	1703	51.79	20230517	3200	-19.22	20231025	1703	51.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20231227	160659	57	100.00	KONEX			N	N	N	N		N	2585	-105	5	-3.90	15565190	6218	69088.89	2650	2650	2500	3090	2290	2690	2503.25	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	273	39.17	1.56	12	0.06	66.00	1656.00	3200	20231025	-19.22	1703	20230517	51.79	3200	-19.22	20231025	1703	51.79	20230517	3200	-19.22	20231025	1703	51.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20231227	150709	57	100.00	KONEX			N	N	N	N		N	2585	-105	5	-3.90	15565190	6218	69088.89	2650	2650	2500	3090	2290	2690	2503.25	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	273	39.17	1.56	12	0.06	66.00	1656.00	3200	20231025	-19.22	1703	20230517	51.79	3200	-19.22	20231025	1703	51.79	20230517	3200	-19.22	20231025	1703	51.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20231227	140706	57	100.00	KONEX			N	N	N	N		N	2590	-100	5	-3.72	15539340	6208	68977.77	2650	2650	2500	3090	2290	2690	2503.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	274	39.24	1.56	12	0.06	66.00	1656.00	3200	20231025	-19.06	1703	20230517	52.08	3200	-19.06	20231025	1703	52.08	20230517	3200	-19.06	20231025	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20231227	130700	57	100.00	KONEX			N	N	N	N		N	2590	-100	5	-3.72	15539340	6208	68977.77	2650	2650	2500	3090	2290	2690	2503.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	274	39.24	1.56	12	0.06	66.00	1656.00	3200	20231025	-19.06	1703	20230517	52.08	3200	-19.06	20231025	1703	52.08	20230517	3200	-19.06	20231025	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20231227	120702	57	100.00	KONEX			N	N	N	N		N	2590	-100	5	-3.72	15539340	6208	68977.77	2650	2650	2500	3090	2290	2690	2503.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	274	39.24	1.56	12	0.06	66.00	1656.00	3200	20231025	-19.06	1703	20230517	52.08	3200	-19.06	20231025	1703	52.08	20230517	3200	-19.06	20231025	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20231227	110705	57	100.00	KONEX			N	N	N	N		N	2500	-190	5	-7.06	15111785	6040	67111.11	2650	2650	2500	3090	2290	2690	2501.95	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	264	37.88	1.51	12	0.06	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20231227	100705	57	100.00	KONEX			N	N	N	N		N	2500	-190	5	-7.06	14919285	5963	66255.55	2650	2650	2500	3090	2290	2690	2501.98	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	264	37.88	1.51	12	0.06	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20231227	090707	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	2650	1	11.11	2650	2650	2650	3090	2290	2690	2650.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	53	400	500	1660	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3200	20231025	-17.19	1703	20230517	55.61	3200	-17.19	20231025	1703	55.61	20230517	3200	-17.19	20231025	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20231226	160707	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20231226	150703	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20231226	140706	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20231226	130705	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20231226	120704	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20231226	110708	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20231226	100704	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	24210	9	0.62	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20231226	090706	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	2690	1	0.07	2690	2690	2690	3090	2290	2690	2690.00	0.00	0	0	3093	2891	2698	2496	2303	2795	2400	53	400	500	1660	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20231222	160656	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	3790400	1448	62.36	2700	2900	2505	3095	2295	2695	2617.68	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	284	40.76	1.62	12	0.01	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20231222	150653	57	100.00	KONEX			N	N	N	N		N	2900	205	2	7.61	1883860	698	30.06	2700	2900	2505	3095	2295	2695	2698.94	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	307	43.94	1.75	12	0.01	66.00	1656.00	3200	20231025	-9.38	1703	20230517	70.29	3200	-9.38	20231025	1703	70.29	20230517	3200	-9.38	20231025	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20231222	140651	57	100.00	KONEX			N	N	N	N		N	2900	205	2	7.61	1883860	698	30.06	2700	2900	2505	3095	2295	2695	2698.94	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	307	43.94	1.75	12	0.01	66.00	1656.00	3200	20231025	-9.38	1703	20230517	70.29	3200	-9.38	20231025	1703	70.29	20230517	3200	-9.38	20231025	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20231222	130653	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	464650	172	7.41	2700	2900	2505	3095	2295	2695	2701.45	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20231222	120651	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	139000	50	2.15	2700	2900	2700	3095	2295	2695	2780.00	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20231222	110651	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	139000	50	2.15	2700	2900	2700	3095	2295	2695	2780.00	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20231222	100650	57	100.00	KONEX			N	N	N	N		N	2900	205	2	7.61	84000	30	1.29	2700	2900	2700	3095	2295	2695	2800.00	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	307	43.94	1.75	12	0.00	66.00	1656.00	3200	20231025	-9.38	1703	20230517	70.29	3200	-9.38	20231025	1703	70.29	20230517	3200	-9.38	20231025	1703	70.29	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20231222	090652	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	3058	2876	2718	2536	2378	2967	2627	53	400	500	1670	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.78	1703	20230517	58.25	3200	-15.78	20231025	1703	58.25	20230517	3200	-15.78	20231025	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20231221	160648	57	100.00	KONEX			N	N	N	N		N	2695	135	2	5.27	5996095	2322	47.00	2560	2900	2560	2940	2180	2560	2582.30	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.83	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.78	1703	20230517	58.25	3200	-15.78	20231025	1703	58.25	20230517	3200	-15.78	20231025	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20231221	150649	57	100.00	KONEX			N	N	N	N		N	2700	140	2	5.47	5993400	2321	46.98	2560	2900	2560	2940	2180	2560	2582.25	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20231221	140648	57	100.00	KONEX			N	N	N	N		N	2700	140	2	5.47	5993400	2321	46.98	2560	2900	2560	2940	2180	2560	2582.25	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20231221	130647	57	100.00	KONEX			N	N	N	N		N	2700	140	2	5.47	5993400	2321	46.98	2560	2900	2560	2940	2180	2560	2582.25	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20231221	120651	57	100.00	KONEX			N	N	N	N		N	2700	140	2	5.47	5993400	2321	46.98	2560	2900	2560	2940	2180	2560	2582.25	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20231221	110651	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	5990700	2320	46.96	2560	2900	2560	2940	2180	2560	2582.20	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20231221	100649	57	100.00	KONEX			N	N	N	N		N	2700	140	2	5.47	5764500	2233	45.20	2560	2900	2560	2940	2180	2560	2581.50	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	285	40.91	1.63	12	0.02	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20231221	090649	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2643	2601	2553	2511	2463	2622	2532	53	380	500	1580	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3200	20231025	-20.00	1703	20230517	50.32	3200	-20.00	20231025	1703	50.32	20230517	3200	-20.00	20231025	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20231220	160650	57	100.00	KONEX			N	N	N	N		N	2560	55	2	2.20	12385930	4940	217.43	2505	2595	2505	2880	2130	2505	2507.27	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	271	38.79	1.55	12	0.05	66.00	1656.00	3200	20231025	-20.00	1703	20230517	50.32	3200	-20.00	20231025	1703	50.32	20230517	3200	-20.00	20231025	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20231220	150725	57	100.00	KONEX			N	N	N	N		N	2560	55	2	2.20	12383370	4939	217.39	2505	2595	2505	2880	2130	2505	2507.26	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	271	38.79	1.55	12	0.05	66.00	1656.00	3200	20231025	-20.00	1703	20230517	50.32	3200	-20.00	20231025	1703	50.32	20230517	3200	-20.00	20231025	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20231220	140733	57	100.00	KONEX			N	N	N	N		N	2505	0	3	0.00	11341235	4523	199.08	2505	2595	2505	2880	2130	2505	2507.46	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	265	37.95	1.51	12	0.04	66.00	1656.00	3200	20231025	-21.72	1703	20230517	47.09	3200	-21.72	20231025	1703	47.09	20230517	3200	-21.72	20231025	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20231220	130728	57	100.00	KONEX			N	N	N	N		N	2570	65	2	2.59	4863305	1937	85.26	2505	2595	2505	2880	2130	2505	2510.74	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	272	38.94	1.55	12	0.02	66.00	1656.00	3200	20231025	-19.69	1703	20230517	50.91	3200	-19.69	20231025	1703	50.91	20230517	3200	-19.69	20231025	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20231220	120647	57	100.00	KONEX			N	N	N	N		N	2570	65	2	2.59	2597230	1035	45.55	2505	2595	2505	2880	2130	2505	2509.40	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	272	38.94	1.55	12	0.01	66.00	1656.00	3200	20231025	-19.69	1703	20230517	50.91	3200	-19.69	20231025	1703	50.91	20230517	3200	-19.69	20231025	1703	50.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20231220	110650	57	100.00	KONEX			N	N	N	N		N	2540	35	2	1.40	2594660	1034	45.51	2505	2595	2505	2880	2130	2505	2509.34	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	269	38.48	1.53	12	0.01	66.00	1656.00	3200	20231025	-20.62	1703	20230517	49.15	3200	-20.62	20231025	1703	49.15	20230517	3200	-20.62	20231025	1703	49.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20231220	100649	57	100.00	KONEX			N	N	N	N		N	2590	85	2	3.39	1014715	405	17.83	2505	2595	2505	2880	2130	2505	2505.47	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3200	20231025	-19.06	1703	20230517	52.08	3200	-19.06	20231025	1703	52.08	20230517	3200	-19.06	20231025	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20231220	090648	57	100.00	KONEX			N	N	N	N		N	2505	0	3	0.00	1002000	400	17.61	2505	2505	2505	2880	2130	2505	2505.00	0.00	0	0	3165	2835	2660	2330	2155	2747	2242	53	375	500	1550	5	1	10573865	265	37.95	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.72	1703	20230517	47.09	3200	-21.72	20231025	1703	47.09	20230517	3200	-21.72	20231025	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20231219	160648	57	100.00	KONEX			N	N	N	N		N	2505	-95	5	-3.65	5817920	2272	105.92	2700	2990	2485	2990	2210	2600	2560.70	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	265	37.95	1.51	12	0.02	66.00	1656.00	3200	20231025	-21.72	1703	20230517	47.09	3200	-21.72	20231025	1703	47.09	20230517	3200	-21.72	20231025	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20231219	150650	57	100.00	KONEX			N	N	N	N		N	2485	-115	5	-4.42	4515415	1771	82.56	2700	2990	2485	2990	2210	2600	2549.64	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	263	37.65	1.50	12	0.02	66.00	1656.00	3200	20231025	-22.34	1703	20230517	45.92	3200	-22.34	20231025	1703	45.92	20230517	3200	-22.34	20231025	1703	45.92	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20231219	140646	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	4245480	1667	77.72	2700	2990	2500	2990	2210	2600	2546.78	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20231219	130651	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	4245480	1667	77.72	2700	2990	2500	2990	2210	2600	2546.78	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20231219	120651	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	4245480	1667	77.72	2700	2990	2500	2990	2210	2600	2546.78	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20231219	110649	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	2572580	1023	47.69	2700	2990	2500	2990	2210	2600	2514.74	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20231219	100647	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	200080	74	3.45	2700	2990	2590	2990	2210	2600	2703.78	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	274	39.24	1.56	12	0.00	66.00	1656.00	3200	20231025	-19.06	1703	20230517	52.08	3200	-19.06	20231025	1703	52.08	20230517	3200	-19.06	20231025	1703	52.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20231219	090646	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	29700	11	0.51	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2683	2641	2558	2516	2433	2662	2537	53	390	500	1610	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20231218	160645	57	100.00	KONEX			N	N	N	N		N	2600	120	2	4.84	5310250	2145	86.63	2475	2600	2475	2850	2110	2480	2475.64	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20231218	150647	57	100.00	KONEX			N	N	N	N		N	2600	120	2	4.84	5310250	2145	86.63	2475	2600	2475	2850	2110	2480	2475.64	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20231218	140643	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	910800	368	14.86	2475	2475	2475	2850	2110	2480	2475.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.50	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.66	1703	20230517	45.33	3200	-22.66	20231025	1703	45.33	20230517	3200	-22.66	20231025	1703	45.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20231218	130644	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	910800	368	14.86	2475	2475	2475	2850	2110	2480	2475.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.50	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.66	1703	20230517	45.33	3200	-22.66	20231025	1703	45.33	20230517	3200	-22.66	20231025	1703	45.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20231218	120640	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	762300	308	12.44	2475	2475	2475	2850	2110	2480	2475.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.50	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.66	1703	20230517	45.33	3200	-22.66	20231025	1703	45.33	20230517	3200	-22.66	20231025	1703	45.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20231218	110643	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	267300	108	4.36	2475	2475	2475	2850	2110	2480	2475.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.50	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.66	1703	20230517	45.33	3200	-22.66	20231025	1703	45.33	20230517	3200	-22.66	20231025	1703	45.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20231218	100642	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.58	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20231218	090639	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	0.00	0	0	2526	2502	2466	2442	2406	2485	2425	53	370	500	1530	5	1	10573865	262	37.58	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20231215	160641	57	100.00	KONEX			N	N	N	N		N	2480	-15	5	-0.60	6035290	2476	31.36	2490	2490	2430	2865	2125	2495	2437.52	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	262	37.58	1.50	12	0.02	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20231215	150644	57	100.00	KONEX			N	N	N	N		N	2430	-65	5	-2.61	6032810	2475	31.35	2490	2490	2430	2865	2125	2495	2437.50	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	257	36.82	1.47	12	0.02	66.00	1656.00	3200	20231025	-24.06	1703	20230517	42.69	3200	-24.06	20231025	1703	42.69	20230517	3200	-24.06	20231025	1703	42.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20231215	140644	57	100.00	KONEX			N	N	N	N		N	2430	-65	5	-2.61	5789810	2375	30.08	2490	2490	2430	2865	2125	2495	2437.81	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	257	36.82	1.47	12	0.02	66.00	1656.00	3200	20231025	-24.06	1703	20230517	42.69	3200	-24.06	20231025	1703	42.69	20230517	3200	-24.06	20231025	1703	42.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20231215	130639	57	100.00	KONEX			N	N	N	N		N	2440	-55	5	-2.20	3179370	1303	16.50	2490	2490	2440	2865	2125	2495	2440.04	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	258	36.97	1.47	12	0.01	66.00	1656.00	3200	20231025	-23.75	1703	20230517	43.28	3200	-23.75	20231025	1703	43.28	20230517	3200	-23.75	20231025	1703	43.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20231215	120640	57	100.00	KONEX			N	N	N	N		N	2440	-55	5	-2.20	3179370	1303	16.50	2490	2490	2440	2865	2125	2495	2440.04	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	258	36.97	1.47	12	0.01	66.00	1656.00	3200	20231025	-23.75	1703	20230517	43.28	3200	-23.75	20231025	1703	43.28	20230517	3200	-23.75	20231025	1703	43.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20231215	110636	57	100.00	KONEX			N	N	N	N		N	2440	-55	5	-2.20	3179370	1303	16.50	2490	2490	2440	2865	2125	2495	2440.04	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	258	36.97	1.47	12	0.01	66.00	1656.00	3200	20231025	-23.75	1703	20230517	43.28	3200	-23.75	20231025	1703	43.28	20230517	3200	-23.75	20231025	1703	43.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20231215	100641	57	100.00	KONEX			N	N	N	N		N	2440	-55	5	-2.20	3179370	1303	16.50	2490	2490	2440	2865	2125	2495	2440.04	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	258	36.97	1.47	12	0.01	66.00	1656.00	3200	20231025	-23.75	1703	20230517	43.28	3200	-23.75	20231025	1703	43.28	20230517	3200	-23.75	20231025	1703	43.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20231215	090642	57	100.00	KONEX			N	N	N	N		N	2490	-5	5	-0.20	2490	1	0.01	2490	2490	2490	2865	2125	2495	2490.00	0.00	0	0	2555	2525	2470	2440	2385	2540	2455	53	370	500	1540	5	1	10573865	263	37.73	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20231214	160638	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	19430005	7895	92.90	2435	2500	2415	2925	2165	2545	2461.05	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	264	37.80	1.51	12	0.07	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20231214	150701	57	100.00	KONEX			N	N	N	N		N	2495	-50	5	-1.96	19430005	7895	92.90	2435	2500	2415	2925	2165	2545	2461.05	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	264	37.80	1.51	12	0.07	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20231214	140645	57	100.00	KONEX			N	N	N	N		N	2450	-95	5	-3.73	19240385	7819	92.01	2435	2500	2415	2925	2165	2545	2460.72	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	259	37.12	1.48	12	0.07	66.00	1656.00	3200	20231025	-23.44	1703	20230517	43.86	3200	-23.44	20231025	1703	43.86	20230517	3200	-23.44	20231025	1703	43.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20231214	130657	57	100.00	KONEX			N	N	N	N		N	2490	-55	5	-2.16	14728035	5993	70.52	2435	2500	2415	2925	2165	2545	2457.54	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	263	37.73	1.50	12	0.06	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20231214	120708	57	100.00	KONEX			N	N	N	N		N	2490	-55	5	-2.16	12310245	5022	59.10	2435	2500	2415	2925	2165	2545	2451.26	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	263	37.73	1.50	12	0.05	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20231214	110639	57	100.00	KONEX			N	N	N	N		N	2490	-55	5	-2.16	12310245	5022	59.10	2435	2500	2415	2925	2165	2545	2451.26	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	263	37.73	1.50	12	0.05	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20231214	100632	57	100.00	KONEX			N	N	N	N		N	2415	-130	5	-5.11	8056775	3312	38.97	2435	2500	2415	2925	2165	2545	2432.60	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	255	36.59	1.46	12	0.03	66.00	1656.00	3200	20231025	-24.53	1703	20230517	41.81	3200	-24.53	20231025	1703	41.81	20230517	3200	-24.53	20231025	1703	41.81	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20231214	090612	57	100.00	KONEX			N	N	N	N		N	2430	-115	5	-4.52	2432500	1000	11.77	2435	2435	2430	2925	2165	2545	2432.50	0.00	0	0	2685	2615	2515	2445	2345	2565	2395	53	380	500	1570	5	1	10573865	257	36.82	1.47	12	0.01	66.00	1656.00	3200	20231025	-24.06	1703	20230517	42.69	3200	-24.06	20231025	1703	42.69	20230517	3200	-24.06	20231025	1703	42.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20231213	160636	57	100.00	KONEX			N	N	N	N		N	2545	45	2	1.80	21066830	8498	103.31	2585	2585	2415	2875	2125	2500	2479.03	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	269	38.56	1.54	12	0.08	66.00	1656.00	3200	20231025	-20.47	1703	20230517	49.44	3200	-20.47	20231025	1703	49.44	20230517	3200	-20.47	20231025	1703	49.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20231213	150651	57	100.00	KONEX			N	N	N	N		N	2460	-40	5	-1.60	19834285	7997	97.22	2585	2585	2415	2875	2125	2500	2480.22	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	260	37.27	1.49	12	0.08	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20231213	140650	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	19334305	7795	94.76	2585	2585	2415	2875	2125	2500	2480.35	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	262	37.58	1.50	12	0.07	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20231213	130651	57	100.00	KONEX			N	N	N	N		N	2550	50	2	2.00	14216545	5731	69.67	2585	2585	2415	2875	2125	2500	2480.64	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	270	38.64	1.54	12	0.05	66.00	1656.00	3200	20231025	-20.31	1703	20230517	49.74	3200	-20.31	20231025	1703	49.74	20230517	3200	-20.31	20231025	1703	49.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20231213	120649	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	14211445	5729	69.65	2585	2585	2415	2875	2125	2500	2480.62	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.05	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20231213	110650	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	11144445	4502	54.73	2585	2585	2415	2875	2125	2500	2475.44	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.04	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20231213	100653	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2420100	1002	12.18	2585	2585	2415	2875	2125	2500	2415.27	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20231213	090645	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2526	2512	2486	2472	2446	2520	2480	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20231212	160622	57	100.00	KONEX			N	N	N	N		N	2500	30	2	1.21	20269835	8226	7986.41	2465	2500	2460	2840	2100	2470	2464.12	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	264	37.88	1.51	12	0.08	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20231212	150628	57	100.00	KONEX			N	N	N	N		N	2500	30	2	1.21	20269835	8226	7986.41	2465	2500	2460	2840	2100	2470	2464.12	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	264	37.88	1.51	12	0.08	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20231212	140556	57	100.00	KONEX			N	N	N	N		N	2465	-5	5	-0.20	20244835	8216	7976.70	2465	2470	2460	2840	2100	2470	2464.07	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	261	37.35	1.49	12	0.08	66.00	1656.00	3200	20231025	-22.97	1703	20230517	44.74	3200	-22.97	20231025	1703	44.74	20230517	3200	-22.97	20231025	1703	44.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20231212	130555	57	100.00	KONEX			N	N	N	N		N	2465	-5	5	-0.20	20244835	8216	7976.70	2465	2470	2460	2840	2100	2470	2464.07	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	261	37.35	1.49	12	0.08	66.00	1656.00	3200	20231025	-22.97	1703	20230517	44.74	3200	-22.97	20231025	1703	44.74	20230517	3200	-22.97	20231025	1703	44.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20231212	120552	57	100.00	KONEX			N	N	N	N		N	2465	-5	5	-0.20	10400915	4220	4097.09	2465	2465	2460	2840	2100	2470	2464.67	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	261	37.35	1.49	12	0.04	66.00	1656.00	3200	20231025	-22.97	1703	20230517	44.74	3200	-22.97	20231025	1703	44.74	20230517	3200	-22.97	20231025	1703	44.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20231212	110602	57	100.00	KONEX			N	N	N	N		N	2460	-10	5	-0.40	293330	119	115.53	2465	2465	2460	2840	2100	2470	2464.96	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	260	37.27	1.49	12	0.00	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20231212	100624	57	100.00	KONEX			N	N	N	N		N	2460	-10	5	-0.40	293330	119	115.53	2465	2465	2460	2840	2100	2470	2464.96	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	260	37.27	1.49	12	0.00	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20231212	090623	57	100.00	KONEX			N	N	N	N		N	2465	-5	5	-0.20	4930	2	1.94	2465	2465	2465	2840	2100	2470	2465.00	0.00	0	0	2500	2485	2475	2460	2450	2480	2455	53	370	500	1530	5	1	10573865	261	37.35	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.97	1703	20230517	44.74	3200	-22.97	20231025	1703	44.74	20230517	3200	-22.97	20231025	1703	44.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20231211	160625	57	100.00	KONEX			N	N	N	N		N	2470	10	2	0.41	255310	103	31.60	2490	2490	2465	2825	2095	2460	2478.74	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	261	37.42	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.81	1703	20230517	45.04	3200	-22.81	20231025	1703	45.04	20230517	3200	-22.81	20231025	1703	45.04	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20231211	150622	57	100.00	KONEX			N	N	N	N		N	2470	10	2	0.41	255310	103	31.60	2490	2490	2465	2825	2095	2460	2478.74	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	261	37.42	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.81	1703	20230517	45.04	3200	-22.81	20231025	1703	45.04	20230517	3200	-22.81	20231025	1703	45.04	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20231211	140622	57	100.00	KONEX			N	N	N	N		N	2470	10	2	0.41	156510	63	19.33	2490	2490	2465	2825	2095	2460	2484.29	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	261	37.42	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.81	1703	20230517	45.04	3200	-22.81	20231025	1703	45.04	20230517	3200	-22.81	20231025	1703	45.04	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20231211	130624	57	100.00	KONEX			N	N	N	N		N	2470	10	2	0.41	156510	63	19.33	2490	2490	2465	2825	2095	2460	2484.29	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	261	37.42	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.81	1703	20230517	45.04	3200	-22.81	20231025	1703	45.04	20230517	3200	-22.81	20231025	1703	45.04	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20231211	120623	57	100.00	KONEX			N	N	N	N		N	2470	10	2	0.41	156510	63	19.33	2490	2490	2465	2825	2095	2460	2484.29	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	261	37.42	1.49	12	0.00	66.00	1656.00	3200	20231025	-22.81	1703	20230517	45.04	3200	-22.81	20231025	1703	45.04	20230517	3200	-22.81	20231025	1703	45.04	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20231211	110621	57	100.00	KONEX			N	N	N	N		N	2490	30	2	1.22	119520	48	14.72	2490	2490	2490	2825	2095	2460	2490.00	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	263	37.73	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20231211	100619	57	100.00	KONEX			N	N	N	N		N	2490	30	2	1.22	119520	48	14.72	2490	2490	2490	2825	2095	2460	2490.00	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	263	37.73	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.19	1703	20230517	46.21	3200	-22.19	20231025	1703	46.21	20230517	3200	-22.19	20231025	1703	46.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20231211	090619	57	100.00	KONEX			N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	2825	2095	2460	0.00	0.00	0	0	2613	2536	2468	2391	2323	2502	2357	53	365	500	1520	5	1	10573865	260	37.27	1.49	12	0.00	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20231208	160613	57	100.00	KONEX			N	N	N	N		N	2460	-35	5	-1.40	783710	326	857.89	2545	2545	2400	2865	2125	2495	2404.02	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	260	37.27	1.49	12	0.00	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20231208	150616	57	100.00	KONEX			N	N	N	N		N	2460	-35	5	-1.40	783710	326	857.89	2545	2545	2400	2865	2125	2495	2404.02	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	260	37.27	1.49	12	0.00	66.00	1656.00	3200	20231025	-23.12	1703	20230517	44.45	3200	-23.12	20231025	1703	44.45	20230517	3200	-23.12	20231025	1703	44.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20231208	140614	57	100.00	KONEX			N	N	N	N		N	2480	-15	5	-0.60	32450	13	34.21	2545	2545	2480	2865	2125	2495	2496.15	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	262	37.58	1.50	12	0.00	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20231208	130615	57	100.00	KONEX			N	N	N	N		N	2515	20	2	0.80	10130	4	10.53	2545	2545	2515	2865	2125	2495	2532.50	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	266	38.11	1.52	12	0.00	66.00	1656.00	3200	20231025	-21.41	1703	20230517	47.68	3200	-21.41	20231025	1703	47.68	20230517	3200	-21.41	20231025	1703	47.68	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20231208	120611	57	100.00	KONEX			N	N	N	N		N	2515	20	2	0.80	10130	4	10.53	2545	2545	2515	2865	2125	2495	2532.50	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	266	38.11	1.52	12	0.00	66.00	1656.00	3200	20231025	-21.41	1703	20230517	47.68	3200	-21.41	20231025	1703	47.68	20230517	3200	-21.41	20231025	1703	47.68	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20231208	110609	57	100.00	KONEX			N	N	N	N		N	2535	40	2	1.60	7615	3	7.89	2545	2545	2535	2865	2125	2495	2538.33	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	268	38.41	1.53	12	0.00	66.00	1656.00	3200	20231025	-20.78	1703	20230517	48.85	3200	-20.78	20231025	1703	48.85	20230517	3200	-20.78	20231025	1703	48.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20231208	100617	57	100.00	KONEX			N	N	N	N		N	2535	40	2	1.60	7615	3	7.89	2545	2545	2535	2865	2125	2495	2538.33	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	268	38.41	1.53	12	0.00	66.00	1656.00	3200	20231025	-20.78	1703	20230517	48.85	3200	-20.78	20231025	1703	48.85	20230517	3200	-20.78	20231025	1703	48.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20231208	090609	57	100.00	KONEX			N	N	N	N		N	2545	50	2	2.00	2545	1	2.63	2545	2545	2545	2865	2125	2495	2545.00	0.00	0	0	2628	2561	2528	2461	2428	2545	2445	53	370	500	1540	5	1	10573865	269	38.56	1.54	12	0.00	66.00	1656.00	3200	20231025	-20.47	1703	20230517	49.44	3200	-20.47	20231025	1703	49.44	20230517	3200	-20.47	20231025	1703	49.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20231207	160611	57	100.00	KONEX			N	N	N	N		N	2495	15	2	0.60	97975	38	1.37	2595	2595	2495	2850	2110	2480	2578.29	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20231207	150613	57	100.00	KONEX			N	N	N	N		N	2575	95	2	3.83	85500	33	1.19	2595	2595	2575	2850	2110	2480	2590.91	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3200	20231025	-19.53	1703	20230517	51.20	3200	-19.53	20231025	1703	51.20	20230517	3200	-19.53	20231025	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20231207	140608	57	100.00	KONEX			N	N	N	N		N	2575	95	2	3.83	85500	33	1.19	2595	2595	2575	2850	2110	2480	2590.91	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3200	20231025	-19.53	1703	20230517	51.20	3200	-19.53	20231025	1703	51.20	20230517	3200	-19.53	20231025	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20231207	130609	57	100.00	KONEX			N	N	N	N		N	2575	95	2	3.83	85500	33	1.19	2595	2595	2575	2850	2110	2480	2590.91	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3200	20231025	-19.53	1703	20230517	51.20	3200	-19.53	20231025	1703	51.20	20230517	3200	-19.53	20231025	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20231207	120611	57	100.00	KONEX			N	N	N	N		N	2575	95	2	3.83	85500	33	1.19	2595	2595	2575	2850	2110	2480	2590.91	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3200	20231025	-19.53	1703	20230517	51.20	3200	-19.53	20231025	1703	51.20	20230517	3200	-19.53	20231025	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20231207	110607	57	100.00	KONEX			N	N	N	N		N	2575	95	2	3.83	85500	33	1.19	2595	2595	2575	2850	2110	2480	2590.91	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	272	39.02	1.55	12	0.00	66.00	1656.00	3200	20231025	-19.53	1703	20230517	51.20	3200	-19.53	20231025	1703	51.20	20230517	3200	-19.53	20231025	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20231207	100606	57	100.00	KONEX			N	N	N	N		N	2580	100	2	4.03	70050	27	0.97	2595	2595	2580	2850	2110	2480	2594.44	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3200	20231025	-19.38	1703	20230517	51.50	3200	-19.38	20231025	1703	51.50	20230517	3200	-19.38	20231025	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20231207	090612	57	100.00	KONEX			N	N	N	N		N	2595	115	2	4.64	67470	26	0.94	2595	2595	2595	2850	2110	2480	2595.00	0.00	0	0	2656	2567	2491	2402	2326	2612	2447	53	370	500	1530	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3200	20231025	-18.91	1703	20230517	52.38	3200	-18.91	20231025	1703	52.38	20230517	3200	-18.91	20231025	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20231206	160602	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	6807600	2776	7.12	2450	2580	2415	2875	2125	2500	2452.31	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	262	37.58	1.50	12	0.03	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20231206	150611	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	6802640	2774	7.12	2450	2580	2415	2875	2125	2500	2452.29	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	262	37.58	1.50	12	0.03	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20231206	140610	57	100.00	KONEX			N	N	N	N		N	2480	-20	5	-0.80	6802640	2774	7.12	2450	2580	2415	2875	2125	2500	2452.29	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	262	37.58	1.50	12	0.03	66.00	1656.00	3200	20231025	-22.50	1703	20230517	45.63	3200	-22.50	20231025	1703	45.63	20230517	3200	-22.50	20231025	1703	45.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20231206	130604	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	6797680	2772	7.11	2450	2580	2415	2875	2125	2500	2452.27	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	259	37.05	1.48	12	0.03	66.00	1656.00	3200	20231025	-23.59	1703	20230517	43.57	3200	-23.59	20231025	1703	43.57	20230517	3200	-23.59	20231025	1703	43.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20231206	120601	57	100.00	KONEX			N	N	N	N		N	2435	-65	5	-2.60	5330680	2172	5.57	2450	2580	2415	2875	2125	2500	2454.27	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	257	36.89	1.47	12	0.02	66.00	1656.00	3200	20231025	-23.91	1703	20230517	42.98	3200	-23.91	20231025	1703	42.98	20230517	3200	-23.91	20231025	1703	42.98	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20231206	110612	57	100.00	KONEX			N	N	N	N		N	2435	-65	5	-2.60	5330680	2172	5.57	2450	2580	2415	2875	2125	2500	2454.27	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	257	36.89	1.47	12	0.02	66.00	1656.00	3200	20231025	-23.91	1703	20230517	42.98	3200	-23.91	20231025	1703	42.98	20230517	3200	-23.91	20231025	1703	42.98	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20231206	100607	57	100.00	KONEX			N	N	N	N		N	2435	-65	5	-2.60	5330680	2172	5.57	2450	2580	2415	2875	2125	2500	2454.27	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	257	36.89	1.47	12	0.02	66.00	1656.00	3200	20231025	-23.91	1703	20230517	42.98	3200	-23.91	20231025	1703	42.98	20230517	3200	-23.91	20231025	1703	42.98	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20231206	090605	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2826	2662	2531	2367	2236	2597	2302	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20231205	160609	57	100.00	KONEX			N	N	N	N		N	2500	155	2	6.61	103051965	38971	11881.40	2695	2695	2400	2695	1995	2345	2644.32	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	264	37.88	1.51	12	0.37	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20231205	150607	57	100.00	KONEX			N	N	N	N		N	2405	60	2	2.56	99807785	37639	11475.30	2695	2695	2400	2695	1995	2345	2651.71	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	254	36.44	1.45	12	0.36	66.00	1656.00	3200	20231025	-24.84	1703	20230517	41.22	3200	-24.84	20231025	1703	41.22	20230517	3200	-24.84	20231025	1703	41.22	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20231205	140607	57	100.00	KONEX			N	N	N	N		N	2500	155	2	6.61	90422040	33832	10314.63	2695	2695	2500	2695	1995	2345	2672.68	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	264	37.88	1.51	12	0.32	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20231205	130605	57	100.00	KONEX			N	N	N	N		N	2625	280	2	11.94	85189285	31760	9682.93	2695	2695	2510	2695	1995	2345	2682.28	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	278	39.77	1.59	12	0.30	66.00	1656.00	3200	20231025	-17.97	1703	20230517	54.14	3200	-17.97	20231025	1703	54.14	20230517	3200	-17.97	20231025	1703	54.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20231205	120601	57	100.00	KONEX			N	N	N	N		N	2635	290	2	12.37	85084285	31720	9670.73	2695	2695	2510	2695	1995	2345	2682.35	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	279	39.92	1.59	12	0.30	66.00	1656.00	3200	20231025	-17.66	1703	20230517	54.73	3200	-17.66	20231025	1703	54.73	20230517	3200	-17.66	20231025	1703	54.73	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20231205	110601	57	100.00	KONEX			N	N	N	N		N	2690	345	2	14.71	78164025	29008	8843.90	2695	2695	2600	2695	1995	2345	2694.57	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	284	40.76	1.62	12	0.27	66.00	1656.00	3200	20231025	-15.94	1703	20230517	57.96	3200	-15.94	20231025	1703	57.96	20230517	3200	-15.94	20231025	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20231205	100603	57	100.00	KONEX			N	N	N	N		N	2695	350	1	14.93	20379590	7562	2305.49	2695	2695	2695	2695	1995	2345	2695.00	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	285	40.83	1.63	12	0.07	66.00	1656.00	3200	20231025	-15.78	1703	20230517	58.25	3200	-15.78	20231025	1703	58.25	20230517	3200	-15.78	20231025	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20231205	090602	57	100.00	KONEX			N	N	N	N		N	2695	350	1	14.93	14183785	5263	1604.57	2695	2695	2695	2695	1995	2345	2695.00	0.00	0	0	2448	2396	2348	2296	2248	2422	2322	53	350	500	1450	5	1	10573865	285	40.83	1.63	12	0.05	66.00	1656.00	3200	20231025	-15.78	1703	20230517	58.25	3200	-15.78	20231025	1703	58.25	20230517	3200	-15.78	20231025	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20231204	160601	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	766065	328	56.36	2300	2400	2300	2645	1955	2300	2335.56	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	248	35.53	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.72	1703	20230517	37.70	3200	-26.72	20231025	1703	37.70	20230517	3200	-26.72	20231025	1703	37.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20231204	150603	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	766065	328	56.36	2300	2400	2300	2645	1955	2300	2335.56	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	248	35.53	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.72	1703	20230517	37.70	3200	-26.72	20231025	1703	37.70	20230517	3200	-26.72	20231025	1703	37.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20231204	140559	57	100.00	KONEX			N	N	N	N		N	2345	45	2	1.96	691025	296	50.86	2300	2400	2300	2645	1955	2300	2334.54	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	248	35.53	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.72	1703	20230517	37.70	3200	-26.72	20231025	1703	37.70	20230517	3200	-26.72	20231025	1703	37.70	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20231204	130557	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	163400	71	12.20	2300	2400	2300	2645	1955	2300	2301.41	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20231204	120557	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	25400	11	1.89	2300	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20231204	110600	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	23000	10	1.72	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20231204	100559	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20231204	090558	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2566	2432	2266	2132	1966	2350	2050	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20231201	160559	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	1252140	582	269.44	2400	2400	2100	2645	1955	2300	2151.44	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.01	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20231201	150557	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	1247540	580	268.52	2400	2400	2100	2645	1955	2300	2150.93	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	233	33.33	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.25	1703	20230517	29.18	3200	-31.25	20231025	1703	29.18	20230517	3200	-31.25	20231025	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20231201	140558	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	1232140	573	265.28	2400	2400	2100	2645	1955	2300	2150.33	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	233	33.33	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.25	1703	20230517	29.18	3200	-31.25	20231025	1703	29.18	20230517	3200	-31.25	20231025	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20231201	130557	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	1227740	571	264.35	2400	2400	2100	2645	1955	2300	2150.16	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.77	1.39	12	0.01	66.00	1656.00	3200	20231025	-28.28	1703	20230517	34.76	3200	-28.28	20231025	1703	34.76	20230517	3200	-28.28	20231025	1703	34.76	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20231201	120603	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	78300	34	15.74	2400	2400	2300	2645	1955	2300	2302.94	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20231201	110559	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	78300	34	15.74	2400	2400	2300	2645	1955	2300	2302.94	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20231201	100602	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	2400	1	0.46	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20231201	090556	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N