KissMeData/169670/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	161001	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20231229	150948	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20231229	140947	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20231229	130948	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20231229	120950	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20231229	110906	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20231229	100916	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20231229	090915	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20231228	160906	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20231228	150913	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20231228	140905	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20231228	130904	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20231228	120908	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20231228	110909	57	100.00	KONEX			N	N	N	N		N	9470	80	2	0.85	28050	3	2.21	9480	9480	9100	10790	7990	9390	9350.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.33	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20231228	100905	57	100.00	KONEX			N	N	N	N		N	9480	90	2	0.96	9480	1	0.74	9480	9480	9480	10790	7990	9390	9480.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	272	21.35	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.00	5920	20230607	60.14	12000	-21.00	20230804	5920	60.14	20230607	12000	-21.00	20230804	5920	60.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20231228	090911	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9690	9540	9240	9090	8790	9615	9165	18	1400	500	5630	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20231227	160857	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20231227	150910	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20231227	140906	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20231227	130858	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20231227	120900	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20231227	110906	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20231227	100906	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	1219340	136	134.65	9390	9390	8940	10560	7820	9190	8965.74	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20231227	090908	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	9390	1	0.99	9390	9390	9390	10560	7820	9190	9390.00	0.00	0	0	9430	9310	9250	9130	9070	9280	9100	18	1370	500	5510	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20231226	160907	57	100.00	KONEX			N	N	N	N		N	9190	120	2	1.32	928370	101	325.81	9370	9370	9190	10430	7710	9070	9191.78	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	264	20.70	1.51	12	0.00	444.00	6072.00	12000	20230804	-23.42	5920	20230607	55.24	12000	-23.42	20230804	5920	55.24	20230607	12000	-23.42	20230804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20231226	150905	57	100.00	KONEX			N	N	N	N		N	9190	120	2	1.32	928370	101	325.81	9370	9370	9190	10430	7710	9070	9191.78	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	264	20.70	1.51	12	0.00	444.00	6072.00	12000	20230804	-23.42	5920	20230607	55.24	12000	-23.42	20230804	5920	55.24	20230607	12000	-23.42	20230804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20231226	140907	57	100.00	KONEX			N	N	N	N		N	9370	300	2	3.31	9370	1	3.23	9370	9370	9370	10430	7710	9070	9370.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	269	21.10	1.54	12	0.00	444.00	6072.00	12000	20230804	-21.92	5920	20230607	58.28	12000	-21.92	20230804	5920	58.28	20230607	12000	-21.92	20230804	5920	58.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20231226	130906	57	100.00	KONEX			N	N	N	N		N	9370	300	2	3.31	9370	1	3.23	9370	9370	9370	10430	7710	9070	9370.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	269	21.10	1.54	12	0.00	444.00	6072.00	12000	20230804	-21.92	5920	20230607	58.28	12000	-21.92	20230804	5920	58.28	20230607	12000	-21.92	20230804	5920	58.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20231226	120906	57	100.00	KONEX			N	N	N	N		N	9370	300	2	3.31	9370	1	3.23	9370	9370	9370	10430	7710	9070	9370.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	269	21.10	1.54	12	0.00	444.00	6072.00	12000	20230804	-21.92	5920	20230607	58.28	12000	-21.92	20230804	5920	58.28	20230607	12000	-21.92	20230804	5920	58.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20231226	110909	57	100.00	KONEX			N	N	N	N		N	9370	300	2	3.31	9370	1	3.23	9370	9370	9370	10430	7710	9070	9370.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	269	21.10	1.54	12	0.00	444.00	6072.00	12000	20230804	-21.92	5920	20230607	58.28	12000	-21.92	20230804	5920	58.28	20230607	12000	-21.92	20230804	5920	58.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20231226	100905	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20231226	090907	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9083	9076	9073	9066	9063	9075	9065	18	1360	500	5440	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20231222	160853	57	100.00	KONEX			N	N	N	N		N	9070	-20	5	-0.22	281180	31	6.34	9080	9080	9070	10450	7730	9090	9070.32	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20231222	150851	57	100.00	KONEX			N	N	N	N		N	9070	-20	5	-0.22	281180	31	6.34	9080	9080	9070	10450	7730	9090	9070.32	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20231222	140848	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	9080	1	0.20	9080	9080	9080	10450	7730	9090	9080.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.45	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.33	5920	20230607	53.38	12000	-24.33	20230804	5920	53.38	20230607	12000	-24.33	20230804	5920	53.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20231222	130850	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	9080	1	0.20	9080	9080	9080	10450	7730	9090	9080.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.45	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.33	5920	20230607	53.38	12000	-24.33	20230804	5920	53.38	20230607	12000	-24.33	20230804	5920	53.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20231222	120848	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	9080	1	0.20	9080	9080	9080	10450	7730	9090	9080.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.45	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.33	5920	20230607	53.38	12000	-24.33	20230804	5920	53.38	20230607	12000	-24.33	20230804	5920	53.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20231222	110847	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	9080	1	0.20	9080	9080	9080	10450	7730	9090	9080.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	260	20.45	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.33	5920	20230607	53.38	12000	-24.33	20230804	5920	53.38	20230607	12000	-24.33	20230804	5920	53.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20231222	100845	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20231222	090849	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9383	9236	8943	8796	8503	9310	8870	18	1360	500	5450	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20231221	160843	57	100.00	KONEX			N	N	N	N		N	9090	-10	5	-0.11	4320950	489	922.64	8650	9090	8650	10460	7740	9100	8836.30	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	261	20.47	1.50	12	0.02	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20231221	150845	57	100.00	KONEX			N	N	N	N		N	8900	-200	5	-2.20	2957450	339	639.62	8650	9000	8650	10460	7740	9100	8724.04	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	255	20.05	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.83	5920	20230607	50.34	12000	-25.83	20230804	5920	50.34	20230607	12000	-25.83	20230804	5920	50.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20231221	140843	57	100.00	KONEX			N	N	N	N		N	9000	-100	5	-1.10	2665750	306	577.36	8650	9000	8650	10460	7740	9100	8711.60	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	258	20.27	1.48	12	0.01	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20231221	130841	57	100.00	KONEX			N	N	N	N		N	9000	-100	5	-1.10	2665750	306	577.36	8650	9000	8650	10460	7740	9100	8711.60	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	258	20.27	1.48	12	0.01	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20231221	120847	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20231221	110847	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20231221	100843	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20231221	090844	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9853	9476	9003	8626	8153	9240	8390	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20231220	160847	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	482010	53	26.11	9380	9380	8530	10460	7740	9100	9094.53	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20231220	150930	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	482010	53	26.11	9380	9380	8530	10460	7740	9100	9094.53	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20231220	140943	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	482010	53	26.11	9380	9380	8530	10460	7740	9100	9094.53	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20231220	130936	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	136210	15	7.39	9380	9380	8530	10460	7740	9100	9080.67	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20231220	120841	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	136210	15	7.39	9380	9380	8530	10460	7740	9100	9080.67	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20231220	110845	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	136210	15	7.39	9380	9380	8530	10460	7740	9100	9080.67	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20231220	100845	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	18480	2	0.99	9380	9380	9100	10460	7740	9100	9240.00	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20231220	090842	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9673	9386	9043	8756	8413	9215	8585	18	1360	500	5460	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20231219	160843	57	100.00	KONEX			N	N	N	N		N	9100	-250	5	-2.67	1768920	203	2030.00	9330	9330	8700	10750	7950	9350	8713.89	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	261	20.50	1.50	12	0.01	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20231219	150846	57	100.00	KONEX			N	N	N	N		N	9100	-250	5	-2.67	18430	2	20.00	9330	9330	9100	10750	7950	9350	9215.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	261	20.50	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20231219	140841	57	100.00	KONEX			N	N	N	N		N	9330	-20	5	-0.21	9330	1	10.00	9330	9330	9330	10750	7950	9350	9330.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.01	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.25	5920	20230607	57.60	12000	-22.25	20230804	5920	57.60	20230607	12000	-22.25	20230804	5920	57.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20231219	130846	57	100.00	KONEX			N	N	N	N		N	9330	-20	5	-0.21	9330	1	10.00	9330	9330	9330	10750	7950	9350	9330.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.01	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.25	5920	20230607	57.60	12000	-22.25	20230804	5920	57.60	20230607	12000	-22.25	20230804	5920	57.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20231219	120850	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20231219	110845	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20231219	100843	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20231219	090840	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9363	9356	9353	9346	9343	9355	9345	18	1400	500	5610	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20231218	160839	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20231218	150842	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20231218	140838	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20231218	130839	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20231218	120833	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20231218	110837	57	100.00	KONEX			N	N	N	N		N	9350	260	2	2.86	93550	10	71.43	9360	9360	9350	10450	7730	9090	9355.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20231218	100834	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20231218	090833	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9543	9316	8973	8746	8403	9430	8860	18	1360	500	5450	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20231215	160834	57	100.00	KONEX			N	N	N	N		N	9090	100	2	1.11	125910	14	0.43	8990	9200	8630	10330	7650	8990	8993.57	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20231215	150838	57	100.00	KONEX			N	N	N	N		N	9090	100	2	1.11	125910	14	0.43	8990	9200	8630	10330	7650	8990	8993.57	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20231215	140838	57	100.00	KONEX			N	N	N	N		N	9200	210	2	2.34	99100	11	0.34	8990	9200	8990	10330	7650	8990	9009.09	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20231215	130832	57	100.00	KONEX			N	N	N	N		N	9200	210	2	2.34	99100	11	0.34	8990	9200	8990	10330	7650	8990	9009.09	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20231215	120833	57	100.00	KONEX			N	N	N	N		N	9200	210	2	2.34	99100	11	0.34	8990	9200	8990	10330	7650	8990	9009.09	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20231215	110828	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	89900	10	0.31	8990	8990	8990	10330	7650	8990	8990.00	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	258	20.25	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20231215	100832	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	89900	10	0.31	8990	8990	8990	10330	7650	8990	8990.00	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	258	20.25	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20231215	090836	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	9623	9306	8883	8566	8143	9465	8725	18	1340	500	5390	10	1	2868401	258	20.25	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20231214	160829	57	100.00	KONEX			N	N	N	N		N	8990	60	2	0.67	27800690	3245	927.14	8810	9200	8460	10260	7600	8930	8567.24	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	258	20.25	1.48	12	0.11	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20231214	150858	57	100.00	KONEX			N	N	N	N		N	8610	-320	5	-3.58	21394820	2517	719.14	8810	9200	8460	10260	7600	8930	8500.13	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	247	19.39	1.42	12	0.09	444.00	6072.00	12000	20230804	-28.25	5920	20230607	45.44	12000	-28.25	20230804	5920	45.44	20230607	12000	-28.25	20230804	5920	45.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20231214	140835	57	100.00	KONEX			N	N	N	N		N	8530	-400	5	-4.48	21386210	2516	718.86	8810	9200	8460	10260	7600	8930	8500.08	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	245	19.21	1.40	12	0.09	444.00	6072.00	12000	20230804	-28.92	5920	20230607	44.09	12000	-28.92	20230804	5920	44.09	20230607	12000	-28.92	20230804	5920	44.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20231214	130855	57	100.00	KONEX			N	N	N	N		N	8530	-400	5	-4.48	20464710	2408	688.00	8810	9200	8460	10260	7600	8930	8498.63	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	245	19.21	1.40	12	0.08	444.00	6072.00	12000	20230804	-28.92	5920	20230607	44.09	12000	-28.92	20230804	5920	44.09	20230607	12000	-28.92	20230804	5920	44.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20231214	120908	57	100.00	KONEX			N	N	N	N		N	8530	-400	5	-4.48	20379410	2398	685.14	8810	9200	8460	10260	7600	8930	8498.50	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	245	19.21	1.40	12	0.08	444.00	6072.00	12000	20230804	-28.92	5920	20230607	44.09	12000	-28.92	20230804	5920	44.09	20230607	12000	-28.92	20230804	5920	44.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20231214	110841	57	100.00	KONEX			N	N	N	N		N	8650	-280	5	-3.14	19846950	2336	667.43	8810	9200	8460	10260	7600	8930	8496.13	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	248	19.48	1.42	12	0.08	444.00	6072.00	12000	20230804	-27.92	5920	20230607	46.11	12000	-27.92	20230804	5920	46.11	20230607	12000	-27.92	20230804	5920	46.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20231214	100823	57	100.00	KONEX			N	N	N	N		N	9200	270	2	3.02	11616610	1370	391.43	8810	9200	8460	10260	7600	8930	8479.28	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	264	20.72	1.52	12	0.05	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20231214	090802	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	9043	8986	8893	8836	8743	9015	8865	18	1330	500	5350	10	1	2868401	256	20.11	1.47	12	0.00	444.00	6072.00	12000	20230804	-25.58	5920	20230607	50.84	12000	-25.58	20230804	5920	50.84	20230607	12000	-25.58	20230804	5920	50.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20231213	160828	57	100.00	KONEX			N	N	N	N		N	8930	-70	5	-0.78	3127880	350	149.57	8800	8950	8800	10350	7650	9000	8936.80	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	256	20.11	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.58	5920	20230607	50.84	12000	-25.58	20230804	5920	50.84	20230607	12000	-25.58	20230804	5920	50.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20231213	150845	57	100.00	KONEX			N	N	N	N		N	8930	-70	5	-0.78	3127880	350	149.57	8800	8950	8800	10350	7650	9000	8936.80	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	256	20.11	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.58	5920	20230607	50.84	12000	-25.58	20230804	5920	50.84	20230607	12000	-25.58	20230804	5920	50.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20231213	140844	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	1769100	198	84.62	8800	8950	8800	10350	7650	9000	8934.85	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	257	20.16	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20231213	130847	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	1769100	198	84.62	8800	8950	8800	10350	7650	9000	8934.85	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	257	20.16	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20231213	120843	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	1581150	177	75.64	8800	8950	8800	10350	7650	9000	8933.05	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	257	20.16	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20231213	110846	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	1527450	171	73.08	8800	8950	8800	10350	7650	9000	8932.46	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	257	20.16	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20231213	100851	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	1527450	171	73.08	8800	8950	8800	10350	7650	9000	8932.46	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	257	20.16	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20231213	090838	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	9033	8866	8733	9100	8800	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20231212	160810	57	100.00	KONEX			N	N	N	N		N	9000	-220	5	-2.39	2089550	234	225.00	9200	9200	8900	10600	7840	9220	8929.70	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	258	20.27	1.48	12	0.01	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20231212	150817	57	100.00	KONEX			N	N	N	N		N	9000	-220	5	-2.39	2071550	232	223.08	9200	9200	8900	10600	7840	9220	8929.09	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	258	20.27	1.48	12	0.01	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20231212	140733	57	100.00	KONEX			N	N	N	N		N	8920	-300	5	-3.25	2062550	231	222.12	9200	9200	8900	10600	7840	9220	8928.79	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	256	20.09	1.47	12	0.01	444.00	6072.00	12000	20230804	-25.67	5920	20230607	50.68	12000	-25.67	20230804	5920	50.68	20230607	12000	-25.67	20230804	5920	50.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20231212	130737	57	100.00	KONEX			N	N	N	N		N	8950	-270	5	-2.93	970850	109	104.81	9200	9200	8900	10600	7840	9220	8906.88	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	257	20.16	1.47	12	0.00	444.00	6072.00	12000	20230804	-25.42	5920	20230607	51.18	12000	-25.42	20230804	5920	51.18	20230607	12000	-25.42	20230804	5920	51.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20231212	120728	57	100.00	KONEX			N	N	N	N		N	9200	-20	5	-0.22	9200	1	0.96	9200	9200	9200	10600	7840	9220	9200.00	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20231212	110740	57	100.00	KONEX			N	N	N	N		N	9200	-20	5	-0.22	9200	1	0.96	9200	9200	9200	10600	7840	9220	9200.00	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20231212	100809	57	100.00	KONEX			N	N	N	N		N	9200	-20	5	-0.22	9200	1	0.96	9200	9200	9200	10600	7840	9220	9200.00	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20231212	090809	57	100.00	KONEX			N	N	N	N		N	9200	-20	5	-0.22	9200	1	0.96	9200	9200	9200	10600	7840	9220	9200.00	0.00	0	0	9366	9292	9146	9072	8926	9330	9110	18	1380	500	5530	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20231211	160812	57	100.00	KONEX			N	N	N	N		N	9220	220	2	2.44	936880	104	12.55	9000	9220	9000	10350	7650	9000	9008.46	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	264	20.77	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.17	5920	20230607	55.74	12000	-23.17	20230804	5920	55.74	20230607	12000	-23.17	20230804	5920	55.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20231211	150810	57	100.00	KONEX			N	N	N	N		N	9220	220	2	2.44	936880	104	12.55	9000	9220	9000	10350	7650	9000	9008.46	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	264	20.77	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.17	5920	20230607	55.74	12000	-23.17	20230804	5920	55.74	20230607	12000	-23.17	20230804	5920	55.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20231211	140810	57	100.00	KONEX			N	N	N	N		N	9220	220	2	2.44	936880	104	12.55	9000	9220	9000	10350	7650	9000	9008.46	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	264	20.77	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.17	5920	20230607	55.74	12000	-23.17	20230804	5920	55.74	20230607	12000	-23.17	20230804	5920	55.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20231211	130809	57	100.00	KONEX			N	N	N	N		N	9220	220	2	2.44	936880	104	12.55	9000	9220	9000	10350	7650	9000	9008.46	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	264	20.77	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.17	5920	20230607	55.74	12000	-23.17	20230804	5920	55.74	20230607	12000	-23.17	20230804	5920	55.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20231211	120810	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	369000	41	4.95	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20231211	110806	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20231211	100805	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20231211	090806	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9406	9202	9076	8872	8746	9140	8810	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20231208	160757	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	7437590	829	67.73	9280	9280	8950	10350	7650	9000	8971.76	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.03	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20231208	150800	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	7338540	818	66.83	9280	9280	8950	10350	7650	9000	8971.32	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.03	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20231208	140759	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	7228890	806	65.85	9280	9280	8950	10350	7650	9000	8968.85	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.25	1.48	12	0.03	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20231208	130758	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	6239990	696	56.86	9280	9280	8950	10350	7650	9000	8965.50	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.25	1.48	12	0.02	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20231208	120755	57	100.00	KONEX			N	N	N	N		N	9160	160	2	1.78	5430890	606	49.51	9280	9280	8950	10350	7650	9000	8961.86	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	263	20.63	1.51	12	0.02	444.00	6072.00	12000	20230804	-23.67	5920	20230607	54.73	12000	-23.67	20230804	5920	54.73	20230607	12000	-23.67	20230804	5920	54.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20231208	110752	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	5421730	605	49.43	9280	9280	8950	10350	7650	9000	8961.54	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.25	1.48	12	0.02	444.00	6072.00	12000	20230804	-25.08	5920	20230607	51.86	12000	-25.08	20230804	5920	51.86	20230607	12000	-25.08	20230804	5920	51.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20231208	100801	57	100.00	KONEX			N	N	N	N		N	9280	280	2	3.11	9280	1	0.08	9280	9280	9280	10350	7650	9000	9280.00	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	266	20.90	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.67	5920	20230607	56.76	12000	-22.67	20230804	5920	56.76	20230607	12000	-22.67	20230804	5920	56.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20231208	090750	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9240	9120	9020	8900	8800	9070	8850	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20231207	160755	57	100.00	KONEX			N	N	N	N		N	9000	-280	5	-3.02	11062240	1224	119.18	9070	9140	8920	10670	7890	9280	9037.78	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	258	20.27	1.48	12	0.04	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20231207	150756	57	100.00	KONEX			N	N	N	N		N	9020	-260	5	-2.80	8088000	895	87.15	9070	9140	8920	10670	7890	9280	9036.87	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	259	20.32	1.49	12	0.03	444.00	6072.00	12000	20230804	-24.83	5920	20230607	52.36	12000	-24.83	20230804	5920	52.36	20230607	12000	-24.83	20230804	5920	52.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20231207	140751	57	100.00	KONEX			N	N	N	N		N	9060	-220	5	-2.37	4854780	534	52.00	9070	9140	9060	10670	7890	9280	9091.35	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	260	20.41	1.49	12	0.02	444.00	6072.00	12000	20230804	-24.50	5920	20230607	53.04	12000	-24.50	20230804	5920	53.04	20230607	12000	-24.50	20230804	5920	53.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20231207	130751	57	100.00	KONEX			N	N	N	N		N	9100	-180	5	-1.94	3041880	334	32.52	9070	9140	9070	10670	7890	9280	9107.43	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	261	20.50	1.50	12	0.01	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20231207	120754	57	100.00	KONEX			N	N	N	N		N	9100	-180	5	-1.94	3041880	334	32.52	9070	9140	9070	10670	7890	9280	9107.43	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	261	20.50	1.50	12	0.01	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20231207	110749	57	100.00	KONEX			N	N	N	N		N	9140	-140	5	-1.51	2404880	264	25.71	9070	9140	9070	10670	7890	9280	9109.39	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	262	20.59	1.51	12	0.01	444.00	6072.00	12000	20230804	-23.83	5920	20230607	54.39	12000	-23.83	20230804	5920	54.39	20230607	12000	-23.83	20230804	5920	54.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20231207	100746	57	100.00	KONEX			N	N	N	N		N	9070	-210	5	-2.26	9070	1	0.10	9070	9070	9070	10670	7890	9280	9070.00	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20231207	090754	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9453	9366	9213	9126	8973	9410	9170	18	1390	500	5560	10	1	2868401	266	20.90	1.53	12	0.00	444.00	6072.00	12000	20230804	-22.67	5920	20230607	56.76	12000	-22.67	20230804	5920	56.76	20230607	12000	-22.67	20230804	5920	56.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20231206	160742	57	100.00	KONEX			N	N	N	N		N	9280	-110	5	-1.17	9397760	1027	128.86	9070	9300	9060	10790	7990	9390	9150.69	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	266	20.90	1.53	12	0.04	444.00	6072.00	12000	20230804	-22.67	5920	20230607	56.76	12000	-22.67	20230804	5920	56.76	20230607	12000	-22.67	20230804	5920	56.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20231206	150756	57	100.00	KONEX			N	N	N	N		N	9280	-110	5	-1.17	9397760	1027	128.86	9070	9300	9060	10790	7990	9390	9150.69	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	266	20.90	1.53	12	0.04	444.00	6072.00	12000	20230804	-22.67	5920	20230607	56.76	12000	-22.67	20230804	5920	56.76	20230607	12000	-22.67	20230804	5920	56.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20231206	140753	57	100.00	KONEX			N	N	N	N		N	9300	-90	5	-0.96	6056960	667	83.69	9070	9300	9060	10790	7990	9390	9080.90	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	267	20.95	1.53	12	0.02	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20231206	130744	57	100.00	KONEX			N	N	N	N		N	9300	-90	5	-0.96	6056960	667	83.69	9070	9300	9060	10790	7990	9390	9080.90	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	267	20.95	1.53	12	0.02	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20231206	120742	57	100.00	KONEX			N	N	N	N		N	9060	-330	5	-3.51	6047660	666	83.56	9070	9090	9060	10790	7990	9390	9080.57	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	260	20.41	1.49	12	0.02	444.00	6072.00	12000	20230804	-24.50	5920	20230607	53.04	12000	-24.50	20230804	5920	53.04	20230607	12000	-24.50	20230804	5920	53.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20231206	110755	57	100.00	KONEX			N	N	N	N		N	9090	-300	5	-3.19	327220	36	4.52	9070	9090	9070	10790	7990	9390	9089.44	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	261	20.47	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.25	5920	20230607	53.55	12000	-24.25	20230804	5920	53.55	20230607	12000	-24.25	20230804	5920	53.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20231206	100745	57	100.00	KONEX			N	N	N	N		N	9070	-320	5	-3.41	9070	1	0.13	9070	9070	9070	10790	7990	9390	9070.00	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	260	20.43	1.49	12	0.00	444.00	6072.00	12000	20230804	-24.42	5920	20230607	53.21	12000	-24.42	20230804	5920	53.21	20230607	12000	-24.42	20230804	5920	53.21	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20231206	090748	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9730	9560	9280	9110	8830	9645	9195	18	1400	500	5630	10	1	2868401	269	21.15	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20231205	160751	57	100.00	KONEX			N	N	N	N		N	9390	60	2	0.64	7339810	797	29.53	9080	9450	9000	10720	7940	9330	9209.30	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	269	21.15	1.55	12	0.03	444.00	6072.00	12000	20230804	-21.75	5920	20230607	58.61	12000	-21.75	20230804	5920	58.61	20230607	12000	-21.75	20230804	5920	58.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20231205	150747	57	100.00	KONEX			N	N	N	N		N	9180	-150	5	-1.61	3645190	401	14.86	9080	9240	9000	10720	7940	9330	9090.25	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	263	20.68	1.51	12	0.01	444.00	6072.00	12000	20230804	-23.50	5920	20230607	55.07	12000	-23.50	20230804	5920	55.07	20230607	12000	-23.50	20230804	5920	55.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20231205	140748	57	100.00	KONEX			N	N	N	N		N	9010	-320	5	-3.43	3175330	349	12.93	9080	9240	9000	10720	7940	9330	9098.37	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	258	20.29	1.48	12	0.01	444.00	6072.00	12000	20230804	-24.92	5920	20230607	52.20	12000	-24.92	20230804	5920	52.20	20230607	12000	-24.92	20230804	5920	52.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20231205	130744	57	100.00	KONEX			N	N	N	N		N	9180	-150	5	-1.61	2328390	255	9.45	9080	9240	9000	10720	7940	9330	9130.94	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	263	20.68	1.51	12	0.01	444.00	6072.00	12000	20230804	-23.50	5920	20230607	55.07	12000	-23.50	20230804	5920	55.07	20230607	12000	-23.50	20230804	5920	55.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20231205	120742	57	100.00	KONEX			N	N	N	N		N	9000	-330	5	-3.54	2227400	244	9.04	9080	9240	9000	10720	7940	9330	9128.69	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	258	20.27	1.48	12	0.01	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20231205	110743	57	100.00	KONEX			N	N	N	N		N	9080	-250	5	-2.68	9080	1	0.04	9080	9080	9080	10720	7940	9330	9080.00	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	260	20.45	1.50	12	0.00	444.00	6072.00	12000	20230804	-24.33	5920	20230607	53.38	12000	-24.33	20230804	5920	53.38	20230607	12000	-24.33	20230804	5920	53.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20231205	100746	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	268	21.01	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.25	5920	20230607	57.60	12000	-22.25	20230804	5920	57.60	20230607	12000	-22.25	20230804	5920	57.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20231205	090740	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10236	9782	9396	8942	8556	9590	8750	18	1390	500	5590	10	1	2868401	268	21.01	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.25	5920	20230607	57.60	12000	-22.25	20230804	5920	57.60	20230607	12000	-22.25	20230804	5920	57.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20231204	160738	57	100.00	KONEX			N	N	N	N		N	9330	-120	5	-1.27	24667080	2699	149.69	9850	9850	9010	10860	8040	9450	9139.34	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	268	21.01	1.54	12	0.09	444.00	6072.00	12000	20230804	-22.25	5920	20230607	57.60	12000	-22.25	20230804	5920	57.60	20230607	12000	-22.25	20230804	5920	57.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20231204	150742	57	100.00	KONEX			N	N	N	N		N	9210	-240	5	-2.54	24555120	2687	149.03	9850	9850	9010	10860	8040	9450	9138.49	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	264	20.74	1.52	12	0.09	444.00	6072.00	12000	20230804	-23.25	5920	20230607	55.57	12000	-23.25	20230804	5920	55.57	20230607	12000	-23.25	20230804	5920	55.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20231204	140736	57	100.00	KONEX			N	N	N	N		N	9210	-240	5	-2.54	21165840	2319	128.62	9850	9850	9010	10860	8040	9450	9127.14	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	264	20.74	1.52	12	0.08	444.00	6072.00	12000	20230804	-23.25	5920	20230607	55.57	12000	-23.25	20230804	5920	55.57	20230607	12000	-23.25	20230804	5920	55.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20231204	130735	57	100.00	KONEX			N	N	N	N		N	9190	-260	5	-2.75	16503870	1812	100.50	9850	9850	9010	10860	8040	9450	9108.10	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	264	20.70	1.51	12	0.06	444.00	6072.00	12000	20230804	-23.42	5920	20230607	55.24	12000	-23.42	20230804	5920	55.24	20230607	12000	-23.42	20230804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20231204	120736	57	100.00	KONEX			N	N	N	N		N	9200	-250	5	-2.65	9505570	1041	57.74	9850	9850	9100	10860	8040	9450	9131.19	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	264	20.72	1.52	12	0.04	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20231204	110738	57	100.00	KONEX			N	N	N	N		N	9270	-180	5	-1.90	8409770	922	51.14	9850	9850	9100	10860	8040	9450	9121.23	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	266	20.88	1.53	12	0.03	444.00	6072.00	12000	20230804	-22.75	5920	20230607	56.59	12000	-22.75	20230804	5920	56.59	20230607	12000	-22.75	20230804	5920	56.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20231204	100737	57	100.00	KONEX			N	N	N	N		N	9350	-100	5	-1.06	8307800	911	50.53	9850	9850	9100	10860	8040	9450	9119.43	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	268	21.06	1.54	12	0.03	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20231204	090737	57	100.00	KONEX			N	N	N	N		N	9100	-350	5	-3.70	4605850	505	28.01	9850	9850	9100	10860	8040	9450	9120.50	0.00	0	0	10170	9810	9430	9070	8690	9620	8880	18	1410	500	5670	10	1	2868401	261	20.50	1.50	12	0.02	444.00	6072.00	12000	20230804	-24.17	5920	20230607	53.72	12000	-24.17	20230804	5920	53.72	20230607	12000	-24.17	20230804	5920	53.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20231201	160736	57	100.00	KONEX			N	N	N	N		N	9450	50	2	0.53	16865040	1803	36.58	9790	9790	9050	10810	7990	9400	9353.88	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	271	21.28	1.56	12	0.06	444.00	6072.00	12000	20230804	-21.25	5920	20230607	59.63	12000	-21.25	20230804	5920	59.63	20230607	12000	-21.25	20230804	5920	59.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20231201	150735	57	100.00	KONEX			N	N	N	N		N	9440	40	2	0.43	15201840	1627	33.01	9790	9790	9050	10810	7990	9400	9343.48	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	271	21.26	1.55	12	0.06	444.00	6072.00	12000	20230804	-21.33	5920	20230607	59.46	12000	-21.33	20230804	5920	59.46	20230607	12000	-21.33	20230804	5920	59.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20231201	140735	57	100.00	KONEX			N	N	N	N		N	9450	50	2	0.53	14333710	1535	31.14	9790	9790	9050	10810	7990	9400	9337.92	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	271	21.28	1.56	12	0.05	444.00	6072.00	12000	20230804	-21.25	5920	20230607	59.63	12000	-21.25	20230804	5920	59.63	20230607	12000	-21.25	20230804	5920	59.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20231201	130736	57	100.00	KONEX			N	N	N	N		N	9440	40	2	0.43	11076390	1190	24.14	9790	9790	9050	10810	7990	9400	9307.89	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	271	21.26	1.55	12	0.04	444.00	6072.00	12000	20230804	-21.33	5920	20230607	59.46	12000	-21.33	20230804	5920	59.46	20230607	12000	-21.33	20230804	5920	59.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20231201	120742	57	100.00	KONEX			N	N	N	N		N	9470	70	2	0.74	8943810	963	19.54	9790	9790	9050	10810	7990	9400	9287.45	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	272	21.33	1.56	12	0.03	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20231201	110737	57	100.00	KONEX			N	N	N	N		N	9200	-200	5	-2.13	8896460	958	19.44	9790	9790	9050	10810	7990	9400	9286.49	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	264	20.72	1.52	12	0.03	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20231201	100742	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	979550	104	2.11	9790	9790	9400	10810	7990	9400	9418.75	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	270	21.17	1.55	12	0.00	444.00	6072.00	12000	20230804	-21.67	5920	20230607	58.78	12000	-21.67	20230804	5920	58.78	20230607	12000	-21.67	20230804	5920	58.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
161	20231201	090734	57	100.00	KONEX			N	N	N	N		N	9790	390	2	4.15	48950	5	0.10	9790	9790	9790	10810	7990	9400	9790.00	0.00	0	0	9753	9576	9383	9206	9013	9480	9110	18	1410	500	5640	10	1	2868401	281	22.05	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.42	5920	20230607	65.37	12000	-18.42	20230804	5920	65.37	20230607	12000	-18.42	20230804	5920	65.37	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N