KissMeData/107640/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	160850	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20231229	150837	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20231229	140836	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20231229	130838	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20231229	120839	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20231229	110801	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20231229	100809	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20231229	090809	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20231228	160801	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20231228	150807	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20231228	140800	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3303060	188	127.03	18110	18300	17500	20600	15250	17940	17569.47	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20231228	130800	57	100.00	KONEX			N	N	N	N		N	17990	50	2	0.28	3232090	184	124.32	18110	18300	17500	20600	15250	17940	17565.71	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20231228	120802	57	100.00	KONEX			N	N	N	N		N	18000	60	2	0.33	3196110	182	122.97	18110	18300	17500	20600	15250	17940	17561.04	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20231228	110804	57	100.00	KONEX			N	N	N	N		N	18300	360	2	2.01	90810	5	3.38	18110	18300	18000	20600	15250	17940	18162.00	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20231228	100759	57	100.00	KONEX			N	N	N	N		N	18300	360	2	2.01	90810	5	3.38	18110	18300	18000	20600	15250	17940	18162.00	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20231228	090805	57	100.00	KONEX			N	N	N	N		N	18110	170	2	0.95	18110	1	0.68	18110	18110	18110	20600	15250	17940	18110.00	0.00	0	0	18320	18130	17810	17620	17300	17970	17460	36	2660	500	11120	10	1	7118113	1289	-5.70	4.95	12	0.00	-3176.00	3661.00	22000	20230725	-17.68	8710	20230523	107.92	22000	-17.68	20230725	8710	107.92	20230523	22000	-17.68	20230725	8710	107.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20231227	160753	57	100.00	KONEX			N	N	N	N		N	17940	10	2	0.06	2640250	148	109.63	18000	18000	17490	20600	15250	17930	17839.53	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20231227	150805	57	100.00	KONEX			N	N	N	N		N	17940	10	2	0.06	2640250	148	109.63	18000	18000	17490	20600	15250	17930	17839.53	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20231227	140802	57	100.00	KONEX			N	N	N	N		N	17940	10	2	0.06	2012350	113	83.70	18000	18000	17490	20600	15250	17930	17808.41	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20231227	130755	57	100.00	KONEX			N	N	N	N		N	17940	10	2	0.06	265400	15	11.11	18000	18000	17500	20600	15250	17930	17693.33	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20231227	120756	57	100.00	KONEX			N	N	N	N		N	17940	10	2	0.06	265400	15	11.11	18000	18000	17500	20600	15250	17930	17693.33	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20231227	110802	57	100.00	KONEX			N	N	N	N		N	17960	30	2	0.17	71460	4	2.96	18000	18000	17500	20600	15250	17930	17865.00	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1278	-5.65	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.36	8710	20230523	106.20	22000	-18.36	20230725	8710	106.20	20230523	22000	-18.36	20230725	8710	106.20	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20231227	100800	57	100.00	KONEX			N	N	N	N		N	18000	70	2	0.39	36000	2	1.48	18000	18000	18000	20600	15250	17930	18000.00	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20231227	090803	57	100.00	KONEX			N	N	N	N		N	18000	70	2	0.39	36000	2	1.48	18000	18000	18000	20600	15250	17930	18000.00	0.00	0	0	18643	18286	17643	17286	16643	18465	17465	36	2670	500	11110	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20231226	160803	57	100.00	KONEX			N	N	N	N		N	17930	570	2	3.28	2390220	135	47.20	17510	18000	17000	19960	14760	17360	17705.33	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1276	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.50	8710	20230523	105.86	22000	-18.50	20230725	8710	105.86	20230523	22000	-18.50	20230725	8710	105.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20231226	150800	57	100.00	KONEX			N	N	N	N		N	17930	570	2	3.28	2390220	135	47.20	17510	18000	17000	19960	14760	17360	17705.33	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1276	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.50	8710	20230523	105.86	22000	-18.50	20230725	8710	105.86	20230523	22000	-18.50	20230725	8710	105.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20231226	140802	57	100.00	KONEX			N	N	N	N		N	17930	570	2	3.28	2390220	135	47.20	17510	18000	17000	19960	14760	17360	17705.33	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1276	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.50	8710	20230523	105.86	22000	-18.50	20230725	8710	105.86	20230523	22000	-18.50	20230725	8710	105.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20231226	130801	57	100.00	KONEX			N	N	N	N		N	17930	570	2	3.28	2390220	135	47.20	17510	18000	17000	19960	14760	17360	17705.33	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1276	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.50	8710	20230523	105.86	22000	-18.50	20230725	8710	105.86	20230523	22000	-18.50	20230725	8710	105.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20231226	120800	57	100.00	KONEX			N	N	N	N		N	17930	570	2	3.28	2390220	135	47.20	17510	18000	17000	19960	14760	17360	17705.33	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1276	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.50	8710	20230523	105.86	22000	-18.50	20230725	8710	105.86	20230523	22000	-18.50	20230725	8710	105.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20231226	110804	57	100.00	KONEX			N	N	N	N		N	18000	640	2	3.69	1038110	59	20.63	17510	18000	17000	19960	14760	17360	17595.08	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20231226	100800	57	100.00	KONEX			N	N	N	N		N	18000	640	2	3.69	1038110	59	20.63	17510	18000	17000	19960	14760	17360	17595.08	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20231226	090802	57	100.00	KONEX			N	N	N	N		N	18000	640	2	3.69	462210	27	9.44	17510	18000	17000	19960	14760	17360	17118.89	0.00	0	0	19353	18356	17503	16506	15653	17930	16080	36	2600	500	10760	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20231222	160750	57	100.00	KONEX			N	N	N	N		N	17360	40	2	0.23	4840040	286	240.34	18500	18500	16650	19910	14730	17320	16923.22	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1236	-5.47	4.74	12	0.00	-3176.00	3661.00	22000	20230725	-21.09	8710	20230523	99.31	22000	-21.09	20230725	8710	99.31	20230523	22000	-21.09	20230725	8710	99.31	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20231222	150748	57	100.00	KONEX			N	N	N	N		N	17360	40	2	0.23	4840040	286	240.34	18500	18500	16650	19910	14730	17320	16923.22	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1236	-5.47	4.74	12	0.00	-3176.00	3661.00	22000	20230725	-21.09	8710	20230523	99.31	22000	-21.09	20230725	8710	99.31	20230523	22000	-21.09	20230725	8710	99.31	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20231222	140744	57	100.00	KONEX			N	N	N	N		N	17490	170	2	0.98	956180	56	47.06	18500	18500	17000	19910	14730	17320	17074.64	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1245	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.50	8710	20230523	100.80	22000	-20.50	20230725	8710	100.80	20230523	22000	-20.50	20230725	8710	100.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20231222	130747	57	100.00	KONEX			N	N	N	N		N	17490	170	2	0.98	956180	56	47.06	18500	18500	17000	19910	14730	17320	17074.64	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1245	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.50	8710	20230523	100.80	22000	-20.50	20230725	8710	100.80	20230523	22000	-20.50	20230725	8710	100.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20231222	120746	57	100.00	KONEX			N	N	N	N		N	17490	170	2	0.98	956180	56	47.06	18500	18500	17000	19910	14730	17320	17074.64	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1245	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.50	8710	20230523	100.80	22000	-20.50	20230725	8710	100.80	20230523	22000	-20.50	20230725	8710	100.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20231222	110745	57	100.00	KONEX			N	N	N	N		N	17000	-320	5	-1.85	938690	55	46.22	18500	18500	17000	19910	14730	17320	17067.09	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1210	-5.35	4.64	12	0.00	-3176.00	3661.00	22000	20230725	-22.73	8710	20230523	95.18	22000	-22.73	20230725	8710	95.18	20230523	22000	-22.73	20230725	8710	95.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20231222	100743	57	100.00	KONEX			N	N	N	N		N	17500	180	2	1.04	71000	4	3.36	18500	18500	17000	19910	14730	17320	17750.00	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20231222	090745	57	100.00	KONEX			N	N	N	N		N	18000	680	2	3.93	36500	2	1.68	18500	18500	18000	19910	14730	17320	18250.00	0.00	0	0	18440	17880	17440	16880	16440	17660	16660	36	2590	500	10730	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20231221	160741	57	100.00	KONEX			N	N	N	N		N	17320	-60	5	-0.35	2035410	119	29.02	18000	18000	17000	19980	14780	17380	17104.29	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1233	-5.45	4.73	12	0.00	-3176.00	3661.00	22000	20230725	-21.27	8710	20230523	98.85	22000	-21.27	20230725	8710	98.85	20230523	22000	-21.27	20230725	8710	98.85	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20231221	150743	57	100.00	KONEX			N	N	N	N		N	17340	-40	5	-0.23	1862210	109	26.59	18000	18000	17000	19980	14780	17380	17084.50	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1234	-5.46	4.74	12	0.00	-3176.00	3661.00	22000	20230725	-21.18	8710	20230523	99.08	22000	-21.18	20230725	8710	99.08	20230523	22000	-21.18	20230725	8710	99.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20231221	140742	57	100.00	KONEX			N	N	N	N		N	17390	10	2	0.06	1674870	98	23.90	18000	18000	17000	19980	14780	17380	17090.51	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1238	-5.48	4.75	12	0.00	-3176.00	3661.00	22000	20230725	-20.95	8710	20230523	99.66	22000	-20.95	20230725	8710	99.66	20230523	22000	-20.95	20230725	8710	99.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20231221	130739	57	100.00	KONEX			N	N	N	N		N	17480	100	2	0.58	1657480	97	23.66	18000	18000	17000	19980	14780	17380	17087.42	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1244	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.55	8710	20230523	100.69	22000	-20.55	20230725	8710	100.69	20230523	22000	-20.55	20230725	8710	100.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20231221	120745	57	100.00	KONEX			N	N	N	N		N	17480	100	2	0.58	1657480	97	23.66	18000	18000	17000	19980	14780	17380	17087.42	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1244	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.55	8710	20230523	100.69	22000	-20.55	20230725	8710	100.69	20230523	22000	-20.55	20230725	8710	100.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20231221	110745	57	100.00	KONEX			N	N	N	N		N	17490	110	2	0.63	1198000	70	17.07	18000	18000	17050	19980	14780	17380	17114.29	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1245	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.50	8710	20230523	100.80	22000	-20.50	20230725	8710	100.80	20230523	22000	-20.50	20230725	8710	100.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20231221	100742	57	100.00	KONEX			N	N	N	N		N	17500	120	2	0.69	88500	5	1.22	18000	18000	17500	19980	14780	17380	17700.00	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20231221	090743	57	100.00	KONEX			N	N	N	N		N	18000	620	2	3.57	36000	2	0.49	18000	18000	18000	19980	14780	17380	18000.00	0.00	0	0	18793	18086	17293	16586	15793	17690	16190	36	2600	500	10770	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20231220	160744	57	100.00	KONEX			N	N	N	N		N	17380	-610	5	-3.39	7005300	410	180.62	18000	18000	16500	20650	15300	17990	17086.10	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1237	-5.47	4.75	12	0.01	-3176.00	3661.00	22000	20230725	-21.00	8710	20230523	99.54	22000	-21.00	20230725	8710	99.54	20230523	22000	-21.00	20230725	8710	99.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20231220	150824	57	100.00	KONEX			N	N	N	N		N	17380	-610	5	-3.39	6987920	409	180.18	18000	18000	16500	20650	15300	17990	17085.38	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1237	-5.47	4.75	12	0.01	-3176.00	3661.00	22000	20230725	-21.00	8710	20230523	99.54	22000	-21.00	20230725	8710	99.54	20230523	22000	-21.00	20230725	8710	99.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20231220	140833	57	100.00	KONEX			N	N	N	N		N	17390	-600	5	-3.34	6918400	405	178.41	18000	18000	16500	20650	15300	17990	17082.47	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1238	-5.48	4.75	12	0.01	-3176.00	3661.00	22000	20230725	-20.95	8710	20230523	99.66	22000	-20.95	20230725	8710	99.66	20230523	22000	-20.95	20230725	8710	99.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20231220	130828	57	100.00	KONEX			N	N	N	N		N	17390	-600	5	-3.34	5179400	305	134.36	18000	18000	16500	20650	15300	17990	16981.64	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1238	-5.48	4.75	12	0.00	-3176.00	3661.00	22000	20230725	-20.95	8710	20230523	99.66	22000	-20.95	20230725	8710	99.66	20230523	22000	-20.95	20230725	8710	99.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20231220	120740	57	100.00	KONEX			N	N	N	N		N	17790	-200	5	-1.11	4883770	288	126.87	18000	18000	16500	20650	15300	17990	16957.53	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.14	8710	20230523	104.25	22000	-19.14	20230725	8710	104.25	20230523	22000	-19.14	20230725	8710	104.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20231220	110744	57	100.00	KONEX			N	N	N	N		N	17790	-200	5	-1.11	1235080	71	31.28	18000	18000	17000	20650	15300	17990	17395.49	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.14	8710	20230523	104.25	22000	-19.14	20230725	8710	104.25	20230523	22000	-19.14	20230725	8710	104.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20231220	100743	57	100.00	KONEX			N	N	N	N		N	18000	10	2	0.06	36000	2	0.88	18000	18000	18000	20650	15300	17990	18000.00	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20231220	090741	57	100.00	KONEX			N	N	N	N		N	18000	10	2	0.06	36000	2	0.88	18000	18000	18000	20650	15300	17990	18000.00	0.00	0	0	18990	18490	17500	17000	16010	18740	17250	36	2660	500	11150	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20231219	160741	57	100.00	KONEX			N	N	N	N		N	17990	510	2	2.92	3938200	227	16.49	17960	18000	16510	20100	14860	17480	17348.90	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20231219	150744	57	100.00	KONEX			N	N	N	N		N	17990	510	2	2.92	3938200	227	16.49	17960	18000	16510	20100	14860	17480	17348.90	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20231219	140739	57	100.00	KONEX			N	N	N	N		N	18000	520	2	2.97	2823910	163	11.84	17960	18000	16510	20100	14860	17480	17324.60	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20231219	130744	57	100.00	KONEX			N	N	N	N		N	17460	-20	5	-0.11	2127210	123	8.93	17960	17960	16510	20100	14860	17480	17294.39	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1243	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.64	8710	20230523	100.46	22000	-20.64	20230725	8710	100.46	20230523	22000	-20.64	20230725	8710	100.46	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20231219	120743	57	100.00	KONEX			N	N	N	N		N	17460	-20	5	-0.11	2127210	123	8.93	17960	17960	16510	20100	14860	17480	17294.39	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1243	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.64	8710	20230523	100.46	22000	-20.64	20230725	8710	100.46	20230523	22000	-20.64	20230725	8710	100.46	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20231219	110744	57	100.00	KONEX			N	N	N	N		N	17470	-10	5	-0.06	1952620	113	8.21	17960	17960	16510	20100	14860	17480	17279.82	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1244	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.59	8710	20230523	100.57	22000	-20.59	20230725	8710	100.57	20230523	22000	-20.59	20230725	8710	100.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20231219	100742	57	100.00	KONEX			N	N	N	N		N	17470	-10	5	-0.06	1079120	63	4.58	17960	17960	16510	20100	14860	17480	17128.89	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1244	-5.50	4.77	12	0.00	-3176.00	3661.00	22000	20230725	-20.59	8710	20230523	100.57	22000	-20.59	20230725	8710	100.57	20230523	22000	-20.59	20230725	8710	100.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20231219	090738	57	100.00	KONEX			N	N	N	N		N	17900	420	2	2.40	53810	3	0.22	17960	17960	17900	20100	14860	17480	17936.67	0.00	0	0	19146	18312	17156	16322	15166	17735	15745	36	2620	500	10830	10	1	7118113	1274	-5.64	4.89	12	0.00	-3176.00	3661.00	22000	20230725	-18.64	8710	20230523	105.51	22000	-18.64	20230725	8710	105.51	20230523	22000	-18.64	20230725	8710	105.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20231218	160738	57	100.00	KONEX			N	N	N	N		N	17480	-510	5	-2.83	22825980	1377	8606.25	17990	17990	16000	20650	15300	17990	16576.60	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1244	-5.50	4.77	12	0.02	-3176.00	3661.00	22000	20230725	-20.55	8710	20230523	100.69	22000	-20.55	20230725	8710	100.69	20230523	22000	-20.55	20230725	8710	100.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20231218	150741	57	100.00	KONEX			N	N	N	N		N	17480	-510	5	-2.83	22825980	1377	8606.25	17990	17990	16000	20650	15300	17990	16576.60	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1244	-5.50	4.77	12	0.02	-3176.00	3661.00	22000	20230725	-20.55	8710	20230523	100.69	22000	-20.55	20230725	8710	100.69	20230523	22000	-20.55	20230725	8710	100.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20231218	140736	57	100.00	KONEX			N	N	N	N		N	17000	-990	5	-5.50	21543500	1303	8143.75	17990	17990	16000	20650	15300	17990	16533.77	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1210	-5.35	4.64	12	0.02	-3176.00	3661.00	22000	20230725	-22.73	8710	20230523	95.18	22000	-22.73	20230725	8710	95.18	20230523	22000	-22.73	20230725	8710	95.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20231218	130737	57	100.00	KONEX			N	N	N	N		N	17780	-210	5	-1.17	15513560	936	5850.00	17990	17990	16000	20650	15300	17990	16574.32	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.18	8710	20230523	104.13	22000	-19.18	20230725	8710	104.13	20230523	22000	-19.18	20230725	8710	104.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20231218	120732	57	100.00	KONEX			N	N	N	N		N	17790	-200	5	-1.11	7909740	475	2968.75	17990	17990	16500	20650	15300	17990	16652.08	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.14	8710	20230523	104.25	22000	-19.14	20230725	8710	104.25	20230523	22000	-19.14	20230725	8710	104.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20231218	110736	57	100.00	KONEX			N	N	N	N		N	17770	-220	5	-1.22	7857450	472	2950.00	17990	17990	16500	20650	15300	17990	16647.14	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1265	-5.60	4.85	12	0.01	-3176.00	3661.00	22000	20230725	-19.23	8710	20230523	104.02	22000	-19.23	20230725	8710	104.02	20230523	22000	-19.23	20230725	8710	104.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20231218	100734	57	100.00	KONEX			N	N	N	N		N	17800	-190	5	-1.06	35790	2	12.50	17990	17990	17800	20650	15300	17990	17895.00	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20231218	090732	57	100.00	KONEX			N	N	N	N		N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	0.00	0	0	18203	18096	17993	17886	17783	18045	17835	36	2660	500	11150	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20231215	160734	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	286860	16	1600.00	18100	18100	17890	20700	15300	18000	17928.75	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20231215	150737	57	100.00	KONEX			N	N	N	N		N	17900	-100	5	-0.56	197180	11	1100.00	18100	18100	17890	20700	15300	18000	17925.45	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1274	-5.64	4.89	12	0.00	-3176.00	3661.00	22000	20230725	-18.64	8710	20230523	105.51	22000	-18.64	20230725	8710	105.51	20230523	22000	-18.64	20230725	8710	105.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20231215	140737	57	100.00	KONEX			N	N	N	N		N	17890	-110	5	-0.61	143480	8	800.00	18100	18100	17890	20700	15300	18000	17935.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1273	-5.63	4.89	12	0.00	-3176.00	3661.00	22000	20230725	-18.68	8710	20230523	105.40	22000	-18.68	20230725	8710	105.40	20230523	22000	-18.68	20230725	8710	105.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20231215	130731	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36100	2	200.00	18100	18100	18000	20700	15300	18000	18050.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20231215	120732	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36100	2	200.00	18100	18100	18000	20700	15300	18000	18050.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20231215	110727	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36100	2	200.00	18100	18100	18000	20700	15300	18000	18050.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20231215	100732	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36100	2	200.00	18100	18100	18000	20700	15300	18000	18050.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20231215	090735	57	100.00	KONEX			N	N	N	N		N	18100	100	2	0.56	18100	1	100.00	18100	18100	18100	20700	15300	18000	18100.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	36	2700	500	11160	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20231214	160730	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20231214	150756	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20231214	140737	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20231214	130752	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20231214	120805	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20231214	110733	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20231214	100723	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	18000	1	33.33	18000	18000	18000	20700	15300	18000	18000.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20231214	090703	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20231213	160728	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20231213	150744	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20231213	140743	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20231213	130744	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20231213	120741	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20231213	110744	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20231213	100747	57	100.00	KONEX			N	N	N	N		N	18000	200	2	1.12	54510	3	1.60	18010	18500	18000	20450	15130	17800	18170.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20231213	090737	57	100.00	KONEX			N	N	N	N		N	18500	700	2	3.93	36510	2	1.06	18010	18500	18010	20450	15130	17800	18255.00	0.00	0	0	18146	17972	17826	17652	17506	17900	17580	36	2650	500	11030	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20231212	160712	57	100.00	KONEX			N	N	N	N		N	17800	-140	5	-0.78	3333640	188	75.81	18000	18000	17680	20600	15250	17940	17732.13	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20231212	150720	57	100.00	KONEX			N	N	N	N		N	17800	-140	5	-0.78	3315840	187	75.40	18000	18000	17680	20600	15250	17940	17731.76	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20231212	140641	57	100.00	KONEX			N	N	N	N		N	17800	-140	5	-0.78	3315840	187	75.40	18000	18000	17680	20600	15250	17940	17731.76	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20231212	130642	57	100.00	KONEX			N	N	N	N		N	17700	-240	5	-1.34	1352440	76	30.65	18000	18000	17700	20600	15250	17940	17795.26	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1260	-5.57	4.83	12	0.00	-3176.00	3661.00	22000	20230725	-19.55	8710	20230523	103.21	22000	-19.55	20230725	8710	103.21	20230523	22000	-19.55	20230725	8710	103.21	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20231212	120636	57	100.00	KONEX			N	N	N	N		N	17800	-140	5	-0.78	1334740	75	30.24	18000	18000	17790	20600	15250	17940	17796.53	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1267	-5.60	4.86	12	0.00	-3176.00	3661.00	22000	20230725	-19.09	8710	20230523	104.36	22000	-19.09	20230725	8710	104.36	20230523	22000	-19.09	20230725	8710	104.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20231212	110647	57	100.00	KONEX			N	N	N	N		N	18000	60	2	0.33	18000	1	0.40	18000	18000	18000	20600	15250	17940	18000.00	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20231212	100713	57	100.00	KONEX			N	N	N	N		N	18000	60	2	0.33	18000	1	0.40	18000	18000	18000	20600	15250	17940	18000.00	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20231212	090712	57	100.00	KONEX			N	N	N	N		N	18000	60	2	0.33	18000	1	0.40	18000	18000	18000	20600	15250	17940	18000.00	0.00	0	0	19513	18726	17613	16826	15713	18170	16270	36	2660	500	11120	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20231211	160715	57	100.00	KONEX			N	N	N	N		N	17940	-30	5	-0.17	4230920	248	45.09	18000	18400	16500	20650	15280	17970	17060.16	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1277	-5.65	4.90	12	0.00	-3176.00	3661.00	22000	20230725	-18.45	8710	20230523	105.97	22000	-18.45	20230725	8710	105.97	20230523	22000	-18.45	20230725	8710	105.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20231211	150713	57	100.00	KONEX			N	N	N	N		N	17960	-10	5	-0.06	3728600	220	40.00	18000	18400	16500	20650	15280	17970	16948.18	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1278	-5.65	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.36	8710	20230523	106.20	22000	-18.36	20230725	8710	106.20	20230523	22000	-18.36	20230725	8710	106.20	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20231211	140711	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20231211	130713	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20231211	120712	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20231211	110710	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20231211	100708	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20231211	090708	57	100.00	KONEX			N	N	N	N		N	18300	330	2	1.84	54700	3	0.55	18000	18400	18000	20650	15280	17970	18233.33	0.00	0	0	19936	18952	17916	16932	15896	18435	16415	36	2680	500	11140	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20231208	160700	57	100.00	KONEX			N	N	N	N		N	17970	-330	5	-1.80	9515320	550	6875.00	18500	18900	16880	21000	15560	18300	17300.58	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1279	-5.66	4.91	12	0.01	-3176.00	3661.00	22000	20230725	-18.32	8710	20230523	106.31	22000	-18.32	20230725	8710	106.31	20230523	22000	-18.32	20230725	8710	106.31	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20231208	150705	57	100.00	KONEX			N	N	N	N		N	17970	-330	5	-1.80	9497350	549	6862.50	18500	18900	16880	21000	15560	18300	17299.36	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1279	-5.66	4.91	12	0.01	-3176.00	3661.00	22000	20230725	-18.32	8710	20230523	106.31	22000	-18.32	20230725	8710	106.31	20230523	22000	-18.32	20230725	8710	106.31	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20231208	140703	57	100.00	KONEX			N	N	N	N		N	17920	-380	5	-2.08	7387070	431	5387.50	18500	18900	16880	21000	15560	18300	17139.37	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1276	-5.64	4.89	12	0.01	-3176.00	3661.00	22000	20230725	-18.55	8710	20230523	105.74	22000	-18.55	20230725	8710	105.74	20230523	22000	-18.55	20230725	8710	105.74	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20231208	130703	57	100.00	KONEX			N	N	N	N		N	17960	-340	5	-1.86	4865200	285	3562.50	18500	18900	16880	21000	15560	18300	17070.88	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1278	-5.65	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.36	8710	20230523	106.20	22000	-18.36	20230725	8710	106.20	20230523	22000	-18.36	20230725	8710	106.20	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20231208	120659	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	312500	17	212.50	18500	18900	18000	21000	15560	18300	18382.35	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20231208	110657	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	294500	16	200.00	18500	18900	18000	21000	15560	18300	18406.25	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20231208	100706	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	294500	16	200.00	18500	18900	18000	21000	15560	18300	18406.25	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20231208	090657	57	100.00	KONEX			N	N	N	N		N	18900	600	2	3.28	37400	2	25.00	18500	18900	18500	21000	15560	18300	18700.00	0.00	0	0	18633	18466	18233	18066	17833	18550	18150	36	2700	500	11340	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20231207	160659	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20231207	150700	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20231207	140657	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20231207	130657	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20231207	120658	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20231207	110654	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20231207	100652	57	100.00	KONEX			N	N	N	N		N	18300	520	2	2.92	146000	8	1.22	18000	18400	18000	20400	15120	17780	18250.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20231207	090659	57	100.00	KONEX			N	N	N	N		N	18000	220	2	1.24	18000	1	0.15	18000	18000	18000	20400	15120	17780	18000.00	0.00	0	0	18913	18346	17423	16856	15933	17885	16395	36	2620	500	11020	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20231206	160649	57	100.00	KONEX			N	N	N	N		N	17780	-210	5	-1.17	11172150	656	111.95	17990	17990	16500	20650	15300	17990	17030.72	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.18	8710	20230523	104.13	22000	-19.18	20230725	8710	104.13	20230523	22000	-19.18	20230725	8710	104.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20231206	150659	57	100.00	KONEX			N	N	N	N		N	17730	-260	5	-1.45	11136590	654	111.60	17990	17990	16500	20650	15300	17990	17028.43	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1262	-5.58	4.84	12	0.01	-3176.00	3661.00	22000	20230725	-19.41	8710	20230523	103.56	22000	-19.41	20230725	8710	103.56	20230523	22000	-19.41	20230725	8710	103.56	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20231206	140658	57	100.00	KONEX			N	N	N	N		N	17730	-260	5	-1.45	10941550	643	109.73	17990	17990	16500	20650	15300	17990	17016.41	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1262	-5.58	4.84	12	0.01	-3176.00	3661.00	22000	20230725	-19.41	8710	20230523	103.56	22000	-19.41	20230725	8710	103.56	20230523	22000	-19.41	20230725	8710	103.56	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20231206	130650	57	100.00	KONEX			N	N	N	N		N	17720	-270	5	-1.50	10781980	634	108.19	17990	17990	16500	20650	15300	17990	17006.28	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1261	-5.58	4.84	12	0.01	-3176.00	3661.00	22000	20230725	-19.45	8710	20230523	103.44	22000	-19.45	20230725	8710	103.44	20230523	22000	-19.45	20230725	8710	103.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20231206	120647	57	100.00	KONEX			N	N	N	N		N	17770	-220	5	-1.22	10587020	623	106.31	17990	17990	16500	20650	15300	17990	16993.61	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1265	-5.60	4.85	12	0.01	-3176.00	3661.00	22000	20230725	-19.23	8710	20230523	104.02	22000	-19.23	20230725	8710	104.02	20230523	22000	-19.23	20230725	8710	104.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20231206	110700	57	100.00	KONEX			N	N	N	N		N	17780	-210	5	-1.17	10551750	621	105.97	17990	17990	16500	20650	15300	17990	16991.55	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1266	-5.60	4.86	12	0.01	-3176.00	3661.00	22000	20230725	-19.18	8710	20230523	104.13	22000	-19.18	20230725	8710	104.13	20230523	22000	-19.18	20230725	8710	104.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20231206	100651	57	100.00	KONEX			N	N	N	N		N	17990	0	3	0.00	740880	42	7.17	17990	17990	17500	20650	15300	17990	17640.00	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20231206	090653	57	100.00	KONEX			N	N	N	N		N	17990	0	3	0.00	0	0	0.00	0	0	0	20650	15300	17990	0.00	0.00	0	0	19330	18660	17830	17160	16330	18245	16745	36	2660	500	11150	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20231205	160657	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	9977690	586	132.28	18400	18500	17000	20700	15300	18000	17026.77	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.01	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20231205	150653	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	9977690	586	132.28	18400	18500	17000	20700	15300	18000	17026.77	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.01	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20231205	140653	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	9977690	586	132.28	18400	18500	17000	20700	15300	18000	17026.77	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.01	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20231205	130651	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	181900	10	2.26	18400	18500	18000	20700	15300	18000	18190.00	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20231205	120647	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	181900	10	2.26	18400	18500	18000	20700	15300	18000	18190.00	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20231205	110647	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	127900	7	1.58	18400	18500	18000	20700	15300	18000	18271.43	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20231205	100650	57	100.00	KONEX			N	N	N	N		N	18500	500	2	2.78	73900	4	0.90	18400	18500	18400	20700	15300	18000	18475.00	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20231205	090648	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	19580	18790	17710	16920	15840	18250	16380	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20231204	160645	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	7812980	443	21.82	18500	18500	16630	20700	15300	18000	17636.52	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20231204	150648	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	7632980	433	21.33	18500	18500	16630	20700	15300	18000	17628.13	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20231204	140644	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	2647740	156	7.68	18500	18500	16630	20700	15300	18000	16972.69	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20231204	130642	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	2647740	156	7.68	18500	18500	16630	20700	15300	18000	16972.69	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20231204	120643	57	100.00	KONEX			N	N	N	N		N	17990	-10	5	-0.06	2647740	156	7.68	18500	18500	16630	20700	15300	18000	16972.69	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20231204	110645	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	1754750	105	5.17	18500	18500	16630	20700	15300	18000	16711.90	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20231204	100644	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	73300	4	0.20	18500	18500	18000	20700	15300	18000	18325.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20231204	090644	57	100.00	KONEX			N	N	N	N		N	18500	500	2	2.78	37000	2	0.10	18500	18500	18500	20700	15300	18000	18500.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
154	20231201	160644	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36540500	2030	330.62	18500	18500	18000	20700	15300	18000	18000.25	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.03	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
155	20231201	150642	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36540500	2030	330.62	18500	18500	18000	20700	15300	18000	18000.25	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.03	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
156	20231201	140642	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	540500	30	4.89	18500	18500	18000	20700	15300	18000	18016.67	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
157	20231201	130642	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	540500	30	4.89	18500	18500	18000	20700	15300	18000	18016.67	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
158	20231201	120648	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	540500	30	4.89	18500	18500	18000	20700	15300	18000	18016.67	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
159	20231201	110644	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36500	2	0.33	18500	18500	18000	20700	15300	18000	18250.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
160	20231201	100649	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	36500	2	0.33	18500	18500	18000	20700	15300	18000	18250.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
161	20231201	090642	57	100.00	KONEX			N	N	N	N		N	18500	500	2	2.78	18500	1	0.16	18500	18500	18500	20700	15300	18000	18500.00	0.00	0	0	18666	18332	18166	17832	17666	18250	17750	36	2700	500	11160	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N