KissMeData/215570/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	161052	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20231229	151039	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20231229	141037	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20231229	131038	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20231229	121041	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20231229	110953	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20231229	101004	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20231229	091003	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20231228	160953	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1166792	1254	7.67	921	949	900	1090	806	948	930.46	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20231228	151001	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1056708	1138	6.96	921	949	900	1090	806	948	928.57	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20231228	140951	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1053861	1135	6.94	921	949	900	1090	806	948	928.51	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20231228	130952	57	100.00	KONEX	신저가		N	N	N	N		N	949	1	2	0.11	1040575	1121	6.85	921	949	900	1090	806	948	928.26	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.02	-508.00	642.00	2635	20230509	-63.98	900	20231228	5.44	2635	-63.98	20230509	900	5.44	20231228	2635	-63.98	20230509	900	5.44	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20231228	120955	57	100.00	KONEX	신저가		N	N	N	N		N	935	-13	5	-1.37	401130	438	2.68	921	935	900	1090	806	948	915.82	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	47	-1.84	1.46	12	0.01	-508.00	642.00	2635	20230509	-64.52	900	20231228	3.89	2635	-64.52	20230509	900	3.89	20231228	2635	-64.52	20230509	900	3.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20231228	110957	57	100.00	KONEX	신저가		N	N	N	N		N	935	-13	5	-1.37	291735	321	1.96	921	935	900	1090	806	948	908.83	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	47	-1.84	1.46	12	0.01	-508.00	642.00	2635	20230509	-64.52	900	20231228	3.89	2635	-64.52	20230509	900	3.89	20231228	2635	-64.52	20230509	900	3.89	20231228	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20231228	100953	57	100.00	KONEX			N	N	N	N		N	948	0	3	0.00	0	0	0.00	0	0	0	1090	806	948	0.00	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.00	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20231228	090958	57	100.00	KONEX			N	N	N	N		N	948	0	3	0.00	0	0	0.00	0	0	0	1090	806	948	0.00	0.00	0	0	1029	988	957	916	885	973	901	25	142	500	560	1	1	5078057	48	-1.87	1.48	12	0.00	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20231227	160943	57	100.00	KONEX			N	N	N	N		N	948	-141	5	-12.95	15261309	16356	89.90	950	998	926	1252	926	1089	933.07	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	48	-1.87	1.48	12	0.32	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20231227	150957	57	100.00	KONEX			N	N	N	N		N	948	-141	5	-12.95	15261309	16356	89.90	950	998	926	1252	926	1089	933.07	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	48	-1.87	1.48	12	0.32	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20231227	140953	57	100.00	KONEX			N	N	N	N		N	926	-163	4	-14.97	12722187	13621	74.87	950	998	926	1252	926	1089	934.01	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	47	-1.82	1.44	12	0.27	-508.00	642.00	2635	20230509	-64.86	903	20231226	2.55	2635	-64.86	20230509	903	2.55	20231226	2635	-64.86	20230509	903	2.55	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20231227	130944	57	100.00	KONEX			N	N	N	N		N	948	-141	5	-12.95	12049911	12895	70.88	950	998	926	1252	926	1089	934.46	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	48	-1.87	1.48	12	0.25	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20231227	120946	57	100.00	KONEX			N	N	N	N		N	948	-141	5	-12.95	11944683	12784	70.26	950	998	926	1252	926	1089	934.35	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	48	-1.87	1.48	12	0.25	-508.00	642.00	2635	20230509	-64.02	903	20231226	4.98	2635	-64.02	20230509	903	4.98	20231226	2635	-64.02	20230509	903	4.98	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20231227	110954	57	100.00	KONEX			N	N	N	N		N	949	-140	5	-12.86	9522390	10177	55.94	950	998	926	1252	926	1089	935.68	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	48	-1.87	1.48	12	0.20	-508.00	642.00	2635	20230509	-63.98	903	20231226	5.09	2635	-63.98	20230509	903	5.09	20231226	2635	-63.98	20230509	903	5.09	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20231227	100952	57	100.00	KONEX			N	N	N	N		N	979	-110	5	-10.10	8658590	9267	50.93	950	998	926	1252	926	1089	934.35	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	50	-1.93	1.52	12	0.18	-508.00	642.00	2635	20230509	-62.85	903	20231226	8.42	2635	-62.85	20230509	903	8.42	20231226	2635	-62.85	20230509	903	8.42	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20231227	090955	57	100.00	KONEX			N	N	N	N		N	998	-91	5	-8.36	2716374	2907	15.98	950	998	926	1252	926	1089	934.43	0.00	0	0	1227	1157	1030	960	833	1193	996	25	163	500	650	1	1	5078057	51	-1.96	1.55	12	0.06	-508.00	642.00	2635	20230509	-62.13	903	20231226	10.52	2635	-62.13	20230509	903	10.52	20231226	2635	-62.13	20230509	903	10.52	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20231226	160954	57	100.00	KONEX	신저가		N	N	N	N		N	1089	60	2	5.83	16705067	18194	864.73	903	1100	903	1183	875	1029	918.16	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	55	-2.14	1.70	12	0.36	-508.00	642.00	2635	20230509	-58.67	903	20231226	20.60	2635	-58.67	20230509	903	20.60	20231226	2635	-58.67	20230509	903	20.60	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20231226	150952	57	100.00	KONEX	신저가		N	N	N	N		N	1099	70	2	6.80	16599017	18093	859.93	903	1100	903	1183	875	1029	917.43	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	56	-2.16	1.71	12	0.36	-508.00	642.00	2635	20230509	-58.29	903	20231226	21.71	2635	-58.29	20230509	903	21.71	20231226	2635	-58.29	20230509	903	21.71	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20231226	140956	57	100.00	KONEX	신저가		N	N	N	N		N	1100	71	2	6.90	16589126	18084	859.51	903	1100	903	1183	875	1029	917.34	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	56	-2.17	1.71	12	0.36	-508.00	642.00	2635	20230509	-58.25	903	20231226	21.82	2635	-58.25	20230509	903	21.82	20231226	2635	-58.25	20230509	903	21.82	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20231226	130953	57	100.00	KONEX	신저가		N	N	N	N		N	1100	71	2	6.90	16589126	18084	859.51	903	1100	903	1183	875	1029	917.34	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	56	-2.17	1.71	12	0.36	-508.00	642.00	2635	20230509	-58.25	903	20231226	21.82	2635	-58.25	20230509	903	21.82	20231226	2635	-58.25	20230509	903	21.82	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20231226	120953	57	100.00	KONEX	신저가		N	N	N	N		N	971	-58	5	-5.64	16215162	17699	841.21	903	1019	903	1183	875	1029	916.16	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	49	-1.91	1.51	12	0.35	-508.00	642.00	2635	20230509	-63.15	903	20231226	7.53	2635	-63.15	20230509	903	7.53	20231226	2635	-63.15	20230509	903	7.53	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20231226	110957	57	100.00	KONEX	신저가		N	N	N	N		N	987	-42	5	-4.08	15428566	16890	802.76	903	1019	903	1183	875	1029	913.47	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	50	-1.94	1.54	12	0.33	-508.00	642.00	2635	20230509	-62.54	903	20231226	9.30	2635	-62.54	20230509	903	9.30	20231226	2635	-62.54	20230509	903	9.30	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20231226	100951	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-29	5	-2.82	482922	483	22.96	903	1019	903	1183	875	1029	999.84	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	51	-1.97	1.56	12	0.01	-508.00	642.00	2635	20230509	-62.05	903	20231226	10.74	2635	-62.05	20230509	903	10.74	20231226	2635	-62.05	20230509	903	10.74	20231226	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20231226	090954	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	0	0	0.00	0	0	0	1183	875	1029	0.00	0.00	0	0	1145	1086	1038	979	931	1063	956	25	154	500	610	1	1	5078057	52	-2.03	1.60	12	0.00	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20231222	160938	57	100.00	KONEX			N	N	N	N		N	1029	24	2	2.39	2094284	2104	39.73	1097	1097	990	1155	855	1005	995.38	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	52	-2.03	1.60	12	0.04	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20231222	150936	57	100.00	KONEX			N	N	N	N		N	1029	24	2	2.39	2094284	2104	39.73	1097	1097	990	1155	855	1005	995.38	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	52	-2.03	1.60	12	0.04	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20231222	140933	57	100.00	KONEX			N	N	N	N		N	1029	24	2	2.39	2093255	2103	39.71	1097	1097	990	1155	855	1005	995.37	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	52	-2.03	1.60	12	0.04	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20231222	130935	57	100.00	KONEX			N	N	N	N		N	1029	24	2	2.39	2093255	2103	39.71	1097	1097	990	1155	855	1005	995.37	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	52	-2.03	1.60	12	0.04	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20231222	120934	57	100.00	KONEX			N	N	N	N		N	1029	24	2	2.39	2093255	2103	39.71	1097	1097	990	1155	855	1005	995.37	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	52	-2.03	1.60	12	0.04	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20231222	110933	57	100.00	KONEX			N	N	N	N		N	1097	92	2	9.15	1097	1	0.02	1097	1097	1097	1155	855	1005	1097.00	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	56	-2.16	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.37	952	20231027	15.23	2635	-58.37	20230509	952	15.23	20231027	2635	-58.37	20230509	952	15.23	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20231222	100930	57	100.00	KONEX			N	N	N	N		N	1097	92	2	9.15	1097	1	0.02	1097	1097	1097	1155	855	1005	1097.00	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	56	-2.16	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.37	952	20231027	15.23	2635	-58.37	20230509	952	15.23	20231027	2635	-58.37	20230509	952	15.23	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20231222	090935	57	100.00	KONEX			N	N	N	N		N	1005	0	3	0.00	0	0	0.00	0	0	0	1155	855	1005	0.00	0.00	0	0	1138	1071	1033	966	928	1052	947	25	150	500	600	1	1	5078057	51	-1.98	1.57	12	0.00	-508.00	642.00	2635	20230509	-61.86	952	20231027	5.57	2635	-61.86	20230509	952	5.57	20231027	2635	-61.86	20230509	952	5.57	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20231221	160927	57	100.00	KONEX			N	N	N	N		N	1005	-28	5	-2.71	5309586	5296	100.08	1100	1100	995	1187	879	1033	1002.57	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.98	1.57	12	0.10	-508.00	642.00	2635	20230509	-61.86	952	20231027	5.57	2635	-61.86	20230509	952	5.57	20231027	2635	-61.86	20230509	952	5.57	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20231221	150931	57	100.00	KONEX			N	N	N	N		N	995	-38	5	-3.68	5110576	5096	96.30	1100	1100	995	1187	879	1033	1002.86	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.96	1.55	12	0.10	-508.00	642.00	2635	20230509	-62.24	952	20231027	4.52	2635	-62.24	20230509	952	4.52	20231027	2635	-62.24	20230509	952	4.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20231221	140928	57	100.00	KONEX			N	N	N	N		N	995	-38	5	-3.68	5108581	5094	96.26	1100	1100	995	1187	879	1033	1002.86	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.96	1.55	12	0.10	-508.00	642.00	2635	20230509	-62.24	952	20231027	4.52	2635	-62.24	20230509	952	4.52	20231027	2635	-62.24	20230509	952	4.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20231221	130925	57	100.00	KONEX			N	N	N	N		N	1000	-33	5	-3.19	3468821	3446	65.12	1100	1100	995	1187	879	1033	1006.62	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.97	1.56	12	0.07	-508.00	642.00	2635	20230509	-62.05	952	20231027	5.04	2635	-62.05	20230509	952	5.04	20231027	2635	-62.05	20230509	952	5.04	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20231221	120933	57	100.00	KONEX			N	N	N	N		N	1001	-32	5	-3.10	3238596	3216	60.77	1100	1100	995	1187	879	1033	1007.03	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.97	1.56	12	0.06	-508.00	642.00	2635	20230509	-62.01	952	20231027	5.15	2635	-62.01	20230509	952	5.15	20231027	2635	-62.01	20230509	952	5.15	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20231221	110932	57	100.00	KONEX			N	N	N	N		N	1005	-28	5	-2.71	2911269	2889	54.59	1100	1100	995	1187	879	1033	1007.71	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	51	-1.98	1.57	12	0.06	-508.00	642.00	2635	20230509	-61.86	952	20231027	5.57	2635	-61.86	20230509	952	5.57	20231027	2635	-61.86	20230509	952	5.57	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20231221	100927	57	100.00	KONEX			N	N	N	N		N	1029	-4	5	-0.39	699624	677	12.79	1100	1100	1029	1187	879	1033	1033.42	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	52	-2.03	1.60	12	0.01	-508.00	642.00	2635	20230509	-60.95	952	20231027	8.09	2635	-60.95	20230509	952	8.09	20231027	2635	-60.95	20230509	952	8.09	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20231221	090929	57	100.00	KONEX			N	N	N	N		N	1100	67	2	6.49	1100	1	0.02	1100	1100	1100	1187	879	1033	1100.00	0.00	0	0	1147	1090	1043	986	939	1066	962	25	154	500	610	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20231220	160931	57	100.00	KONEX			N	N	N	N		N	1033	-61	5	-5.58	5295367	5292	22.56	1100	1100	996	1258	930	1094	1000.64	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	52	-2.03	1.61	12	0.10	-508.00	642.00	2635	20230509	-60.80	952	20231027	8.51	2635	-60.80	20230509	952	8.51	20231027	2635	-60.80	20230509	952	8.51	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20231220	151018	57	100.00	KONEX			N	N	N	N		N	1033	-61	5	-5.58	5295367	5292	22.56	1100	1100	996	1258	930	1094	1000.64	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	52	-2.03	1.61	12	0.10	-508.00	642.00	2635	20230509	-60.80	952	20231027	8.51	2635	-60.80	20230509	952	8.51	20231027	2635	-60.80	20230509	952	8.51	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20231220	141035	57	100.00	KONEX			N	N	N	N		N	1033	-61	5	-5.58	5243717	5242	22.34	1100	1100	996	1258	930	1094	1000.33	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	52	-2.03	1.61	12	0.10	-508.00	642.00	2635	20230509	-60.80	952	20231027	8.51	2635	-60.80	20230509	952	8.51	20231027	2635	-60.80	20230509	952	8.51	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20231220	131026	57	100.00	KONEX			N	N	N	N		N	1033	-61	5	-5.58	5243717	5242	22.34	1100	1100	996	1258	930	1094	1000.33	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	52	-2.03	1.61	12	0.10	-508.00	642.00	2635	20230509	-60.80	952	20231027	8.51	2635	-60.80	20230509	952	8.51	20231027	2635	-60.80	20230509	952	8.51	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20231220	120927	57	100.00	KONEX			N	N	N	N		N	1040	-54	5	-4.94	5228222	5227	22.28	1100	1100	996	1258	930	1094	1000.23	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	53	-2.05	1.62	12	0.10	-508.00	642.00	2635	20230509	-60.53	952	20231027	9.24	2635	-60.53	20230509	952	9.24	20231027	2635	-60.53	20230509	952	9.24	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20231220	110929	57	100.00	KONEX			N	N	N	N		N	1043	-51	5	-4.66	5022302	5029	21.43	1100	1100	996	1258	930	1094	998.67	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	53	-2.05	1.62	12	0.10	-508.00	642.00	2635	20230509	-60.42	952	20231027	9.56	2635	-60.42	20230509	952	9.56	20231027	2635	-60.42	20230509	952	9.56	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20231220	100930	57	100.00	KONEX			N	N	N	N		N	1100	6	2	0.55	11000	10	0.04	1100	1100	1100	1258	930	1094	1100.00	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20231220	090927	57	100.00	KONEX			N	N	N	N		N	1100	6	2	0.55	11000	10	0.04	1100	1100	1100	1258	930	1094	1100.00	0.00	0	0	1163	1128	1064	1029	965	1146	1047	25	164	500	650	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20231219	160928	57	100.00	KONEX			N	N	N	N		N	1094	14	2	1.30	24211907	23462	62.94	1001	1099	1000	1242	918	1080	1031.96	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	56	-2.15	1.70	12	0.46	-508.00	642.00	2635	20230509	-58.48	952	20231027	14.92	2635	-58.48	20230509	952	14.92	20231027	2635	-58.48	20230509	952	14.92	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20231219	150931	57	100.00	KONEX			N	N	N	N		N	1094	14	2	1.30	24211907	23462	62.94	1001	1099	1000	1242	918	1080	1031.96	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	56	-2.15	1.70	12	0.46	-508.00	642.00	2635	20230509	-58.48	952	20231027	14.92	2635	-58.48	20230509	952	14.92	20231027	2635	-58.48	20230509	952	14.92	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20231219	140926	57	100.00	KONEX			N	N	N	N		N	1047	-33	5	-3.06	20168156	19461	52.21	1001	1099	1000	1242	918	1080	1036.34	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	53	-2.06	1.63	12	0.38	-508.00	642.00	2635	20230509	-60.27	952	20231027	9.98	2635	-60.27	20230509	952	9.98	20231027	2635	-60.27	20230509	952	9.98	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20231219	130931	57	100.00	KONEX			N	N	N	N		N	1001	-79	5	-7.31	4829371	4811	12.91	1001	1099	1000	1242	918	1080	1003.82	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	51	-1.97	1.56	12	0.09	-508.00	642.00	2635	20230509	-62.01	952	20231027	5.15	2635	-62.01	20230509	952	5.15	20231027	2635	-62.01	20230509	952	5.15	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20231219	120934	57	100.00	KONEX			N	N	N	N		N	1049	-31	5	-2.87	4828370	4810	12.90	1001	1099	1000	1242	918	1080	1003.82	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	53	-2.06	1.63	12	0.09	-508.00	642.00	2635	20230509	-60.19	952	20231027	10.19	2635	-60.19	20230509	952	10.19	20231027	2635	-60.19	20230509	952	10.19	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20231219	110930	57	100.00	KONEX			N	N	N	N		N	1069	-11	5	-1.02	1017506	1016	2.73	1001	1099	1000	1242	918	1080	1001.48	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	54	-2.10	1.67	12	0.02	-508.00	642.00	2635	20230509	-59.43	952	20231027	12.29	2635	-59.43	20230509	952	12.29	20231027	2635	-59.43	20230509	952	12.29	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20231219	100928	57	100.00	KONEX			N	N	N	N		N	1000	-80	5	-7.41	1014348	1013	2.72	1001	1099	1000	1242	918	1080	1001.33	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	51	-1.97	1.56	12	0.02	-508.00	642.00	2635	20230509	-62.05	952	20231027	5.04	2635	-62.05	20230509	952	5.04	20231027	2635	-62.05	20230509	952	5.04	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20231219	090924	57	100.00	KONEX			N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1242	918	1080	0.00	0.00	0	0	1284	1181	1096	993	908	1139	951	25	162	500	640	1	1	5078057	55	-2.13	1.68	12	0.00	-508.00	642.00	2635	20230509	-59.01	952	20231027	13.45	2635	-59.01	20230509	952	13.45	20231027	2635	-59.01	20230509	952	13.45	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20231218	160923	57	100.00	KONEX			N	N	N	N		N	1080	-15	5	-1.37	40925466	37277	320.88	1096	1199	1011	1259	931	1095	1097.87	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	55	-2.13	1.68	12	0.73	-508.00	642.00	2635	20230509	-59.01	952	20231027	13.45	2635	-59.01	20230509	952	13.45	20231027	2635	-59.01	20230509	952	13.45	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20231218	150927	57	100.00	KONEX			N	N	N	N		N	1096	1	2	0.09	40812186	37172	319.98	1096	1199	1011	1259	931	1095	1097.93	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	56	-2.16	1.71	12	0.73	-508.00	642.00	2635	20230509	-58.41	952	20231027	15.13	2635	-58.41	20230509	952	15.13	20231027	2635	-58.41	20230509	952	15.13	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20231218	140923	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	148694	135	1.16	1096	1199	1096	1259	931	1095	1101.44	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20231218	130922	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	148694	135	1.16	1096	1199	1096	1259	931	1095	1101.44	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20231218	120917	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	148694	135	1.16	1096	1199	1096	1259	931	1095	1101.44	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20231218	110920	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	148694	135	1.16	1096	1199	1096	1259	931	1095	1101.44	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20231218	100919	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	148694	135	1.16	1096	1199	1096	1259	931	1095	1101.44	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20231218	090917	57	100.00	KONEX			N	N	N	N		N	1100	5	2	0.46	2196	2	0.02	1096	1100	1096	1259	931	1095	1098.00	0.00	0	0	1301	1198	1124	1021	947	1161	984	25	164	500	650	1	1	5078057	56	-2.17	1.71	12	0.00	-508.00	642.00	2635	20230509	-58.25	952	20231027	15.55	2635	-58.25	20230509	952	15.55	20231027	2635	-58.25	20230509	952	15.55	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20231215	160918	57	100.00	KONEX			N	N	N	N		N	1095	-132	5	-10.76	12400202	11617	290425.00	1227	1227	1050	1411	1043	1227	1067.42	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	56	-2.16	1.71	12	0.23	-508.00	642.00	2635	20230509	-58.44	952	20231027	15.02	2635	-58.44	20230509	952	15.02	20231027	2635	-58.44	20230509	952	15.02	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20231215	150922	57	100.00	KONEX			N	N	N	N		N	1096	-131	5	-10.68	11265107	10550	263750.00	1227	1227	1050	1411	1043	1227	1067.78	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	56	-2.16	1.71	12	0.21	-508.00	642.00	2635	20230509	-58.41	952	20231027	15.13	2635	-58.41	20230509	952	15.13	20231027	2635	-58.41	20230509	952	15.13	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20231215	140922	57	100.00	KONEX			N	N	N	N		N	1075	-152	5	-12.39	10725385	10049	251225.00	1227	1227	1050	1411	1043	1227	1067.31	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	55	-2.12	1.67	12	0.20	-508.00	642.00	2635	20230509	-59.20	952	20231027	12.92	2635	-59.20	20230509	952	12.92	20231027	2635	-59.20	20230509	952	12.92	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20231215	130916	57	100.00	KONEX			N	N	N	N		N	1096	-131	5	-10.68	9113530	8548	213700.00	1227	1227	1050	1411	1043	1227	1066.16	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	56	-2.16	1.71	12	0.17	-508.00	642.00	2635	20230509	-58.41	952	20231027	15.13	2635	-58.41	20230509	952	15.13	20231027	2635	-58.41	20230509	952	15.13	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20231215	120917	57	100.00	KONEX			N	N	N	N		N	1096	-131	5	-10.68	9113530	8548	213700.00	1227	1227	1050	1411	1043	1227	1066.16	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	56	-2.16	1.71	12	0.17	-508.00	642.00	2635	20230509	-58.41	952	20231027	15.13	2635	-58.41	20230509	952	15.13	20231027	2635	-58.41	20230509	952	15.13	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20231215	110912	57	100.00	KONEX			N	N	N	N		N	1072	-155	5	-12.63	8035074	7542	188550.00	1227	1227	1050	1411	1043	1227	1065.38	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	54	-2.11	1.67	12	0.15	-508.00	642.00	2635	20230509	-59.32	952	20231027	12.61	2635	-59.32	20230509	952	12.61	20231027	2635	-59.32	20230509	952	12.61	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20231215	100916	57	100.00	KONEX			N	N	N	N		N	1095	-132	5	-10.76	7281414	6838	170950.00	1227	1227	1050	1411	1043	1227	1064.85	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	56	-2.16	1.71	12	0.13	-508.00	642.00	2635	20230509	-58.44	952	20231027	15.02	2635	-58.44	20230509	952	15.02	20231027	2635	-58.44	20230509	952	15.02	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20231215	090921	57	100.00	KONEX			N	N	N	N		N	1227	0	3	0.00	0	0	0.00	0	0	0	1411	1043	1227	0.00	0.00	0	0	1311	1268	1187	1144	1063	1228	1104	25	184	500	730	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.43	952	20231027	28.89	2635	-53.43	20230509	952	28.89	20231027	2635	-53.43	20230509	952	28.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20231214	160913	57	100.00	KONEX			N	N	N	N		N	1227	-8	5	-0.65	4793	4	11.11	1230	1230	1106	1420	1050	1235	1198.25	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.43	952	20231027	28.89	2635	-53.43	20230509	952	28.89	20231027	2635	-53.43	20230509	952	28.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20231214	150944	57	100.00	KONEX			N	N	N	N		N	1227	-8	5	-0.65	4793	4	11.11	1230	1230	1106	1420	1050	1235	1198.25	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.43	952	20231027	28.89	2635	-53.43	20230509	952	28.89	20231027	2635	-53.43	20230509	952	28.89	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20231214	140916	57	100.00	KONEX			N	N	N	N		N	1230	-5	5	-0.40	2460	2	5.56	1230	1230	1230	1420	1050	1235	1230.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.32	952	20231027	29.20	2635	-53.32	20230509	952	29.20	20231027	2635	-53.32	20230509	952	29.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20231214	130942	57	100.00	KONEX			N	N	N	N		N	1230	-5	5	-0.40	2460	2	5.56	1230	1230	1230	1420	1050	1235	1230.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.32	952	20231027	29.20	2635	-53.32	20230509	952	29.20	20231027	2635	-53.32	20230509	952	29.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20231214	120956	57	100.00	KONEX			N	N	N	N		N	1230	-5	5	-0.40	2460	2	5.56	1230	1230	1230	1420	1050	1235	1230.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.32	952	20231027	29.20	2635	-53.32	20230509	952	29.20	20231027	2635	-53.32	20230509	952	29.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20231214	110928	57	100.00	KONEX			N	N	N	N		N	1230	-5	5	-0.40	1230	1	2.78	1230	1230	1230	1420	1050	1235	1230.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.32	952	20231027	29.20	2635	-53.32	20230509	952	29.20	20231027	2635	-53.32	20230509	952	29.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20231214	100905	57	100.00	KONEX			N	N	N	N		N	1230	-5	5	-0.40	1230	1	2.78	1230	1230	1230	1420	1050	1235	1230.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	62	-2.42	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.32	952	20231027	29.20	2635	-53.32	20230509	952	29.20	20231027	2635	-53.32	20230509	952	29.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20231214	090845	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1545	1390	1245	1090	945	1317	1017	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20231213	160911	57	100.00	KONEX			N	N	N	N		N	1235	6	2	0.49	44753	36	11.80	1300	1400	1100	1413	1045	1229	1243.14	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20231213	150929	57	100.00	KONEX			N	N	N	N		N	1235	6	2	0.49	44753	36	11.80	1300	1400	1100	1413	1045	1229	1243.14	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20231213	140929	57	100.00	KONEX			N	N	N	N		N	1235	6	2	0.49	44753	36	11.80	1300	1400	1100	1413	1045	1229	1243.14	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20231213	130934	57	100.00	KONEX			N	N	N	N		N	1235	6	2	0.49	44753	36	11.80	1300	1400	1100	1413	1045	1229	1243.14	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20231213	120928	57	100.00	KONEX			N	N	N	N		N	1200	-29	5	-2.36	16834	13	4.26	1300	1400	1200	1413	1045	1229	1294.92	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20231213	110931	57	100.00	KONEX			N	N	N	N		N	1400	171	2	13.91	14400	11	3.61	1300	1400	1300	1413	1045	1229	1309.09	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2635	20230509	-46.87	952	20231027	47.06	2635	-46.87	20230509	952	47.06	20231027	2635	-46.87	20230509	952	47.06	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20231213	100936	57	100.00	KONEX			N	N	N	N		N	1400	171	2	13.91	14400	11	3.61	1300	1400	1300	1413	1045	1229	1309.09	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2635	20230509	-46.87	952	20231027	47.06	2635	-46.87	20230509	952	47.06	20231027	2635	-46.87	20230509	952	47.06	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20231213	090922	57	100.00	KONEX			N	N	N	N		N	1400	171	2	13.91	14400	11	3.61	1300	1400	1300	1413	1045	1229	1309.09	0.00	0	0	1306	1267	1199	1160	1092	1233	1126	25	184	500	730	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2635	20230509	-46.87	952	20231027	47.06	2635	-46.87	20230509	952	47.06	20231027	2635	-46.87	20230509	952	47.06	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20231212	160852	57	100.00	KONEX			N	N	N	N		N	1229	-20	5	-1.60	365958	305	203.33	1238	1238	1131	1436	1062	1249	1199.86	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	62	-2.42	1.91	12	0.01	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20231212	150859	57	100.00	KONEX			N	N	N	N		N	1229	-20	5	-1.60	365958	305	203.33	1238	1238	1131	1436	1062	1249	1199.86	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	62	-2.42	1.91	12	0.01	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20231212	140812	57	100.00	KONEX			N	N	N	N		N	1229	-20	5	-1.60	365958	305	203.33	1238	1238	1131	1436	1062	1249	1199.86	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	62	-2.42	1.91	12	0.01	-508.00	642.00	2635	20230509	-53.36	952	20231027	29.10	2635	-53.36	20230509	952	29.10	20231027	2635	-53.36	20230509	952	29.10	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20231212	130816	57	100.00	KONEX			N	N	N	N		N	1131	-118	5	-9.45	363500	303	202.00	1238	1238	1131	1436	1062	1249	1199.67	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	57	-2.23	1.76	12	0.01	-508.00	642.00	2635	20230509	-57.08	952	20231027	18.80	2635	-57.08	20230509	952	18.80	20231027	2635	-57.08	20230509	952	18.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20231212	120806	57	100.00	KONEX			N	N	N	N		N	1238	-11	5	-0.88	1238	1	0.67	1238	1238	1238	1436	1062	1249	1238.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-53.02	952	20231027	30.04	2635	-53.02	20230509	952	30.04	20231027	2635	-53.02	20230509	952	30.04	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20231212	110820	57	100.00	KONEX			N	N	N	N		N	1238	-11	5	-0.88	1238	1	0.67	1238	1238	1238	1436	1062	1249	1238.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-53.02	952	20231027	30.04	2635	-53.02	20230509	952	30.04	20231027	2635	-53.02	20230509	952	30.04	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20231212	100851	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20231212	090851	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	25	187	500	740	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20231211	160854	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20231211	150851	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20231211	140851	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20231211	130850	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20231211	120851	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20231211	110847	57	100.00	KONEX			N	N	N	N		N	1249	16	2	1.30	187350	150	1363.64	1249	1249	1249	1417	1049	1233	1249.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20231211	100846	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20231211	090846	57	100.00	KONEX			N	N	N	N		N	1233	0	3	0.00	0	0	0.00	0	0	0	1417	1049	1233	0.00	0.00	0	0	1308	1270	1195	1157	1082	1289	1176	25	184	500	730	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20231208	160838	57	100.00	KONEX			N	N	N	N		N	1233	-1	5	-0.08	13336	11	0.10	1233	1233	1120	1419	1049	1234	1212.36	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20231208	150841	57	100.00	KONEX			N	N	N	N		N	1233	-1	5	-0.08	13336	11	0.10	1233	1233	1120	1419	1049	1234	1212.36	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20231208	140839	57	100.00	KONEX			N	N	N	N		N	1233	-1	5	-0.08	13336	11	0.10	1233	1233	1120	1419	1049	1234	1212.36	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20231208	130838	57	100.00	KONEX			N	N	N	N		N	1233	-1	5	-0.08	13336	11	0.10	1233	1233	1120	1419	1049	1234	1212.36	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.21	952	20231027	29.52	2635	-53.21	20230509	952	29.52	20231027	2635	-53.21	20230509	952	29.52	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20231208	120835	57	100.00	KONEX			N	N	N	N		N	1232	-2	5	-0.16	9637	8	0.07	1233	1233	1120	1419	1049	1234	1204.62	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.24	952	20231027	29.41	2635	-53.24	20230509	952	29.41	20231027	2635	-53.24	20230509	952	29.41	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20231208	110832	57	100.00	KONEX			N	N	N	N		N	1234	0	3	0.00	0	0	0.00	0	0	0	1419	1049	1234	0.00	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20231208	100841	57	100.00	KONEX			N	N	N	N		N	1234	0	3	0.00	0	0	0.00	0	0	0	1419	1049	1234	0.00	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20231208	090831	57	100.00	KONEX			N	N	N	N		N	1234	0	3	0.00	0	0	0.00	0	0	0	1419	1049	1234	0.00	0.00	0	0	1266	1250	1219	1203	1172	1258	1211	25	185	500	740	1	1	5078057	63	-2.43	1.92	12	0.00	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20231207	160835	57	100.00	KONEX			N	N	N	N		N	1234	35	2	2.92	13147162	10965	1096500.00	1200	1235	1188	1378	1020	1199	1199.01	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	63	-2.43	1.92	12	0.22	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20231207	150836	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	12775178	10655	1065500.00	1200	1235	1189	1378	1020	1199	1198.98	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.21	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20231207	140831	57	100.00	KONEX			N	N	N	N		N	1234	35	2	2.92	10136378	8456	845600.00	1200	1235	1189	1378	1020	1199	1198.72	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	63	-2.43	1.92	12	0.17	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20231207	130830	57	100.00	KONEX			N	N	N	N		N	1235	36	2	3.00	6474967	5405	540500.00	1200	1235	1189	1378	1020	1199	1197.96	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	63	-2.43	1.92	12	0.11	-508.00	642.00	2635	20230509	-53.13	952	20231027	29.73	2635	-53.13	20230509	952	29.73	20231027	2635	-53.13	20230509	952	29.73	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20231207	120833	57	100.00	KONEX			N	N	N	N		N	1234	35	2	2.92	6473732	5404	540400.00	1200	1234	1189	1378	1020	1199	1197.95	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	63	-2.43	1.92	12	0.11	-508.00	642.00	2635	20230509	-53.17	952	20231027	29.62	2635	-53.17	20230509	952	29.62	20231027	2635	-53.17	20230509	952	29.62	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20231207	110828	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	5855498	4903	490300.00	1200	1200	1189	1378	1020	1199	1194.27	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.10	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20231207	100825	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	1200	1	100.00	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20231207	090833	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	25	179	500	710	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20231206	160822	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20231206	150836	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20231206	140833	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20231206	130824	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20231206	120822	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20231206	110835	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20231206	100824	57	100.00	KONEX			N	N	N	N		N	1199	50	2	4.35	1199	1	0.09	1199	1199	1199	1321	977	1149	1199.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.50	952	20231027	25.95	2635	-54.50	20230509	952	25.95	20231027	2635	-54.50	20230509	952	25.95	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20231206	090827	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	0	0	0.00	0	0	0	1321	977	1149	0.00	0.00	0	0	1315	1232	1166	1083	1017	1199	1050	25	172	500	680	1	1	5078057	58	-2.26	1.79	12	0.00	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20231205	160831	57	100.00	KONEX			N	N	N	N		N	1149	10	2	0.88	1255864	1105	60.98	1249	1249	1100	1309	969	1139	1136.53	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	58	-2.26	1.79	12	0.02	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20231205	150827	57	100.00	KONEX			N	N	N	N		N	1149	10	2	0.88	1255864	1105	60.98	1249	1249	1100	1309	969	1139	1136.53	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	58	-2.26	1.79	12	0.02	-508.00	642.00	2635	20230509	-56.39	952	20231027	20.69	2635	-56.39	20230509	952	20.69	20231027	2635	-56.39	20230509	952	20.69	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20231205	140828	57	100.00	KONEX			N	N	N	N		N	1240	101	2	8.87	112489	102	5.63	1249	1249	1100	1309	969	1139	1102.83	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-52.94	952	20231027	30.25	2635	-52.94	20230509	952	30.25	20231027	2635	-52.94	20230509	952	30.25	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20231205	130823	57	100.00	KONEX			N	N	N	N		N	1240	101	2	8.87	112489	102	5.63	1249	1249	1100	1309	969	1139	1102.83	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-52.94	952	20231027	30.25	2635	-52.94	20230509	952	30.25	20231027	2635	-52.94	20230509	952	30.25	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20231205	120821	57	100.00	KONEX			N	N	N	N		N	1240	101	2	8.87	112489	102	5.63	1249	1249	1100	1309	969	1139	1102.83	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-52.94	952	20231027	30.25	2635	-52.94	20230509	952	30.25	20231027	2635	-52.94	20230509	952	30.25	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20231205	110821	57	100.00	KONEX			N	N	N	N		N	1240	101	2	8.87	112489	102	5.63	1249	1249	1100	1309	969	1139	1102.83	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-52.94	952	20231027	30.25	2635	-52.94	20230509	952	30.25	20231027	2635	-52.94	20230509	952	30.25	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20231205	100826	57	100.00	KONEX			N	N	N	N		N	1240	101	2	8.87	112489	102	5.63	1249	1249	1100	1309	969	1139	1102.83	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.44	1.93	12	0.00	-508.00	642.00	2635	20230509	-52.94	952	20231027	30.25	2635	-52.94	20230509	952	30.25	20231027	2635	-52.94	20230509	952	30.25	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20231205	090819	57	100.00	KONEX			N	N	N	N		N	1249	110	2	9.66	1249	1	0.06	1249	1249	1249	1309	969	1139	1249.00	0.00	0	0	1311	1225	1164	1078	1017	1194	1047	25	170	500	680	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.60	952	20231027	31.20	2635	-52.60	20230509	952	31.20	20231027	2635	-52.60	20230509	952	31.20	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20231204	160817	57	100.00	KONEX			N	N	N	N		N	1139	-11	5	-0.96	2030674	1812	256.66	1150	1250	1103	1322	978	1150	1120.68	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	58	-2.24	1.77	12	0.04	-508.00	642.00	2635	20230509	-56.77	952	20231027	19.64	2635	-56.77	20230509	952	19.64	20231027	2635	-56.77	20230509	952	19.64	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20231204	150821	57	100.00	KONEX			N	N	N	N		N	1169	19	2	1.65	1458896	1310	185.55	1150	1250	1103	1322	978	1150	1113.66	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	59	-2.30	1.82	12	0.03	-508.00	642.00	2635	20230509	-55.64	952	20231027	22.79	2635	-55.64	20230509	952	22.79	20231027	2635	-55.64	20230509	952	22.79	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20231204	140815	57	100.00	KONEX			N	N	N	N		N	1198	48	2	4.17	136768	119	16.86	1150	1250	1103	1322	978	1150	1149.31	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.54	952	20231027	25.84	2635	-54.54	20230509	952	25.84	20231027	2635	-54.54	20230509	952	25.84	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20231204	130813	57	100.00	KONEX			N	N	N	N		N	1250	100	2	8.70	116250	101	14.31	1150	1250	1150	1322	978	1150	1150.99	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.56	952	20231027	31.30	2635	-52.56	20230509	952	31.30	20231027	2635	-52.56	20230509	952	31.30	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20231204	120814	57	100.00	KONEX			N	N	N	N		N	1250	100	2	8.70	116250	101	14.31	1150	1250	1150	1322	978	1150	1150.99	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.56	952	20231027	31.30	2635	-52.56	20230509	952	31.30	20231027	2635	-52.56	20230509	952	31.30	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20231204	110816	57	100.00	KONEX			N	N	N	N		N	1250	100	2	8.70	116250	101	14.31	1150	1250	1150	1322	978	1150	1150.99	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	63	-2.46	1.95	12	0.00	-508.00	642.00	2635	20230509	-52.56	952	20231027	31.30	2635	-52.56	20230509	952	31.30	20231027	2635	-52.56	20230509	952	31.30	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20231204	100815	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	16100	14	1.98	1150	1150	1150	1322	978	1150	1150.00	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	58	-2.26	1.79	12	0.00	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20231204	090815	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1264	1206	1155	1097	1046	1236	1127	25	172	500	690	1	1	5078057	58	-2.26	1.79	12	0.00	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20231201	160815	57	100.00	KONEX			N	N	N	N		N	1150	-75	5	-6.12	798616	706	312.39	1104	1213	1104	1408	1042	1225	1131.18	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	58	-2.26	1.79	12	0.01	-508.00	642.00	2635	20230509	-56.36	952	20231027	20.80	2635	-56.36	20230509	952	20.80	20231027	2635	-56.36	20230509	952	20.80	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20231201	150813	57	100.00	KONEX			N	N	N	N		N	1213	-12	5	-0.98	338616	306	135.40	1104	1213	1104	1408	1042	1225	1106.59	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	62	-2.39	1.89	12	0.01	-508.00	642.00	2635	20230509	-53.97	952	20231027	27.42	2635	-53.97	20230509	952	27.42	20231027	2635	-53.97	20230509	952	27.42	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20231201	140813	57	100.00	KONEX			N	N	N	N		N	1213	-12	5	-0.98	338616	306	135.40	1104	1213	1104	1408	1042	1225	1106.59	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	62	-2.39	1.89	12	0.01	-508.00	642.00	2635	20230509	-53.97	952	20231027	27.42	2635	-53.97	20230509	952	27.42	20231027	2635	-53.97	20230509	952	27.42	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20231201	130815	57	100.00	KONEX			N	N	N	N		N	1105	-120	5	-9.80	337403	305	134.96	1104	1200	1104	1408	1042	1225	1106.24	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	56	-2.18	1.72	12	0.01	-508.00	642.00	2635	20230509	-58.06	952	20231027	16.07	2635	-58.06	20230509	952	16.07	20231027	2635	-58.06	20230509	952	16.07	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20231201	120820	57	100.00	KONEX			N	N	N	N		N	1200	-25	5	-2.04	4703	4	1.77	1104	1200	1104	1408	1042	1225	1175.75	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	61	-2.36	1.87	12	0.00	-508.00	642.00	2635	20230509	-54.46	952	20231027	26.05	2635	-54.46	20230509	952	26.05	20231027	2635	-54.46	20230509	952	26.05	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20231201	110815	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20231201	100821	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
161	20231201	090812	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1293	1259	1191	1157	1089	1276	1174	25	183	500	730	1	1	5078057	62	-2.41	1.91	12	0.00	-508.00	642.00	2635	20230509	-53.51	952	20231027	28.68	2635	-53.51	20230509	952	28.68	20231027	2635	-53.51	20230509	952	28.68	20231027	0.00	N	215570	500	25 억		0	N	N	0	N	00	N