KissMeData/296160/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	161224	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
3	20231229	151209	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
4	20231229	141208	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
5	20231229	131210	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
6	20231229	121212	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
7	20231229	111117	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
8	20231229	101130	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
9	20231229	091128	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
10	20231228	161116	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	27289020	3847	45.68	7290	7300	6920	8050	5950	7000	7093.58	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
11	20231228	151125	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	26552580	3744	44.45	7290	7300	6920	8050	5950	7000	7092.04	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.03	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
12	20231228	141115	57	100.00	KONEX			N	N	N	N		N	7090	90	2	1.29	17263300	2436	28.92	7290	7300	6920	8050	5950	7000	7086.74	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	819	-3.11	2.56	12	0.02	-2281.00	2772.00	9020	20231201	-21.40	2465	20231120	187.63	9020	-21.40	20231201	2465	187.63	20231120	9020	-21.40	20231201	2465	187.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
13	20231228	131115	57	100.00	KONEX			N	N	N	N		N	7080	80	2	1.14	13105840	1849	21.95	7290	7300	6920	8050	5950	7000	7088.07	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	818	-3.10	2.55	12	0.02	-2281.00	2772.00	9020	20231201	-21.51	2465	20231120	187.22	9020	-21.51	20231201	2465	187.22	20231120	9020	-21.51	20231201	2465	187.22	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
14	20231228	121119	57	100.00	KONEX			N	N	N	N		N	7020	20	2	0.29	11067700	1561	18.53	7290	7300	6920	8050	5950	7000	7090.13	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	811	-3.08	2.53	12	0.01	-2281.00	2772.00	9020	20231201	-22.17	2465	20231120	184.79	9020	-22.17	20231201	2465	184.79	20231120	9020	-22.17	20231201	2465	184.79	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
15	20231228	111122	57	100.00	KONEX			N	N	N	N		N	7080	80	2	1.14	8969930	1263	15.00	7290	7300	6920	8050	5950	7000	7102.08	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	818	-3.10	2.55	12	0.01	-2281.00	2772.00	9020	20231201	-21.51	2465	20231120	187.22	9020	-21.51	20231201	2465	187.22	20231120	9020	-21.51	20231201	2465	187.22	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
16	20231228	101117	57	100.00	KONEX			N	N	N	N		N	6970	-30	5	-0.43	3386510	476	5.65	7290	7300	6920	8050	5950	7000	7114.52	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	805	-3.06	2.51	12	0.00	-2281.00	2772.00	9020	20231201	-22.73	2465	20231120	182.76	9020	-22.73	20231201	2465	182.76	20231120	9020	-22.73	20231201	2465	182.76	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
17	20231228	091121	57	100.00	KONEX			N	N	N	N		N	7280	280	2	4.00	1581250	217	2.58	7290	7300	7280	8050	5950	7000	7286.87	0.00	0	0	7226	7112	7036	6922	6846	7075	6885	58	1050	500	4200	10	1	11552500	841	-3.19	2.63	12	0.00	-2281.00	2772.00	9020	20231201	-19.29	2465	20231120	195.33	9020	-19.29	20231201	2465	195.33	20231120	9020	-19.29	20231201	2465	195.33	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
18	20231227	161105	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	59031460	8422	92.71	7150	7150	6960	8050	5950	7000	7009.20	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	809	-3.07	2.53	12	0.07	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
19	20231227	151122	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	55686460	7945	87.46	7150	7150	6960	8050	5950	7000	7008.99	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	809	-3.07	2.53	12	0.07	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
20	20231227	141115	57	100.00	KONEX			N	N	N	N		N	7070	70	2	1.00	28976230	4131	45.48	7150	7150	6960	8050	5950	7000	7014.34	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	817	-3.10	2.55	12	0.04	-2281.00	2772.00	9020	20231201	-21.62	2465	20231120	186.82	9020	-21.62	20231201	2465	186.82	20231120	9020	-21.62	20231201	2465	186.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
21	20231227	131108	57	100.00	KONEX			N	N	N	N		N	7070	70	2	1.00	28976230	4131	45.48	7150	7150	6960	8050	5950	7000	7014.34	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	817	-3.10	2.55	12	0.04	-2281.00	2772.00	9020	20231201	-21.62	2465	20231120	186.82	9020	-21.62	20231201	2465	186.82	20231120	9020	-21.62	20231201	2465	186.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
22	20231227	121109	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	28912520	4122	45.38	7150	7150	6960	8050	5950	7000	7014.20	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	820	-3.11	2.56	12	0.04	-2281.00	2772.00	9020	20231201	-21.29	2465	20231120	188.03	9020	-21.29	20231201	2465	188.03	20231120	9020	-21.29	20231201	2465	188.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
23	20231227	111118	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	17602510	2505	27.58	7150	7150	6970	8050	5950	7000	7026.95	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	809	-3.07	2.53	12	0.02	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
24	20231227	101116	57	100.00	KONEX			N	N	N	N		N	7110	110	2	1.57	6115070	864	9.51	7150	7150	7000	8050	5950	7000	7077.63	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	821	-3.12	2.56	12	0.01	-2281.00	2772.00	9020	20231201	-21.18	2465	20231120	188.44	9020	-21.18	20231201	2465	188.44	20231120	9020	-21.18	20231201	2465	188.44	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
25	20231227	091119	57	100.00	KONEX			N	N	N	N		N	7130	130	2	1.86	85580	12	0.13	7150	7150	7130	8050	5950	7000	7131.67	0.00	0	0	7206	7102	7046	6942	6886	7155	6995	58	1050	500	4200	10	1	11552500	824	-3.13	2.57	12	0.00	-2281.00	2772.00	9020	20231201	-20.95	2465	20231120	189.25	9020	-20.95	20231201	2465	189.25	20231120	9020	-20.95	20231201	2465	189.25	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
26	20231226	161117	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	63656340	9084	183.37	6990	7150	6990	8050	5950	7000	7007.52	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	809	-3.07	2.53	12	0.08	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
27	20231226	151116	57	100.00	KONEX			N	N	N	N		N	7010	10	2	0.14	62711770	8949	180.64	6990	7150	6990	8050	5950	7000	7007.68	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	810	-3.07	2.53	12	0.08	-2281.00	2772.00	9020	20231201	-22.28	2465	20231120	184.38	9020	-22.28	20231201	2465	184.38	20231120	9020	-22.28	20231201	2465	184.38	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
28	20231226	141119	57	100.00	KONEX			N	N	N	N		N	7060	60	2	0.86	61347980	8756	176.75	6990	7150	6990	8050	5950	7000	7006.39	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	816	-3.10	2.55	12	0.08	-2281.00	2772.00	9020	20231201	-21.73	2465	20231120	186.41	9020	-21.73	20231201	2465	186.41	20231120	9020	-21.73	20231201	2465	186.41	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
29	20231226	131117	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	57614560	8227	166.07	6990	7150	6990	8050	5950	7000	7003.11	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	814	-3.09	2.54	12	0.07	-2281.00	2772.00	9020	20231201	-21.84	2465	20231120	186.00	9020	-21.84	20231201	2465	186.00	20231120	9020	-21.84	20231201	2465	186.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
30	20231226	121116	57	100.00	KONEX			N	N	N	N		N	7010	10	2	0.14	57192600	8167	164.86	6990	7150	6990	8050	5950	7000	7002.89	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	810	-3.07	2.53	12	0.07	-2281.00	2772.00	9020	20231201	-22.28	2465	20231120	184.38	9020	-22.28	20231201	2465	184.38	20231120	9020	-22.28	20231201	2465	184.38	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
31	20231226	111121	57	100.00	KONEX			N	N	N	N		N	7010	10	2	0.14	56362420	8049	162.47	6990	7150	6990	8050	5950	7000	7002.41	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	810	-3.07	2.53	12	0.07	-2281.00	2772.00	9020	20231201	-22.28	2465	20231120	184.38	9020	-22.28	20231201	2465	184.38	20231120	9020	-22.28	20231201	2465	184.38	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
32	20231226	101115	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	53260580	7606	153.53	6990	7150	6990	8050	5950	7000	7002.44	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	808	-3.06	2.52	12	0.07	-2281.00	2772.00	9020	20231201	-22.51	2465	20231120	183.57	9020	-22.51	20231201	2465	183.57	20231120	9020	-22.51	20231201	2465	183.57	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
33	20231226	091117	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	51240720	7319	147.74	6990	7150	6990	8050	5950	7000	7001.05	0.00	0	0	8320	7660	7330	6670	6340	7495	6505	58	1050	500	4200	10	1	11552500	826	-3.13	2.58	12	0.06	-2281.00	2772.00	9020	20231201	-20.73	2465	20231120	190.06	9020	-20.73	20231201	2465	190.06	20231120	9020	-20.73	20231201	2465	190.06	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
34	20231222	161100	57	100.00	KONEX			N	N	N	N		N	7000	-70	5	-0.99	35550580	4954	153.66	7100	7990	7000	8130	6010	7070	7176.14	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	809	-3.07	2.53	12	0.04	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
35	20231222	151058	57	100.00	KONEX			N	N	N	N		N	7290	220	2	3.11	29685320	4119	127.76	7100	7990	7020	8130	6010	7070	7206.92	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	842	-3.20	2.63	12	0.04	-2281.00	2772.00	9020	20231201	-19.18	2465	20231120	195.74	9020	-19.18	20231201	2465	195.74	20231120	9020	-19.18	20231201	2465	195.74	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
36	20231222	141055	57	100.00	KONEX			N	N	N	N		N	7270	200	2	2.83	24666140	3420	106.08	7100	7990	7020	8130	6010	7070	7212.32	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	840	-3.19	2.62	12	0.03	-2281.00	2772.00	9020	20231201	-19.40	2465	20231120	194.93	9020	-19.40	20231201	2465	194.93	20231120	9020	-19.40	20231201	2465	194.93	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
37	20231222	131055	57	100.00	KONEX			N	N	N	N		N	7260	190	2	2.69	16890980	2349	72.86	7100	7990	7020	8130	6010	7070	7190.71	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	839	-3.18	2.62	12	0.02	-2281.00	2772.00	9020	20231201	-19.51	2465	20231120	194.52	9020	-19.51	20231201	2465	194.52	20231120	9020	-19.51	20231201	2465	194.52	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
38	20231222	121055	57	100.00	KONEX			N	N	N	N		N	7350	280	2	3.96	16700400	2323	72.05	7100	7990	7020	8130	6010	7070	7189.15	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	849	-3.22	2.65	12	0.02	-2281.00	2772.00	9020	20231201	-18.51	2465	20231120	198.17	9020	-18.51	20231201	2465	198.17	20231120	9020	-18.51	20231201	2465	198.17	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
39	20231222	111054	57	100.00	KONEX			N	N	N	N		N	7110	40	2	0.57	9166250	1280	39.70	7100	7990	7020	8130	6010	7070	7161.13	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	821	-3.12	2.56	12	0.01	-2281.00	2772.00	9020	20231201	-21.18	2465	20231120	188.44	9020	-21.18	20231201	2465	188.44	20231120	9020	-21.18	20231201	2465	188.44	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
40	20231222	101050	57	100.00	KONEX			N	N	N	N		N	7080	10	2	0.14	3181130	437	13.55	7100	7990	7020	8130	6010	7070	7279.47	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	818	-3.10	2.55	12	0.00	-2281.00	2772.00	9020	20231201	-21.51	2465	20231120	187.22	9020	-21.51	20231201	2465	187.22	20231120	9020	-21.51	20231201	2465	187.22	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
41	20231222	091055	57	100.00	KONEX			N	N	N	N		N	7930	860	2	12.16	807630	103	3.19	7100	7990	7100	8130	6010	7070	7841.07	0.00	0	0	7250	7160	6980	6890	6710	7205	6935	58	1060	500	4240	10	1	11552500	916	-3.48	2.86	12	0.00	-2281.00	2772.00	9020	20231201	-12.08	2465	20231120	221.70	9020	-12.08	20231201	2465	221.70	20231120	9020	-12.08	20231201	2465	221.70	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
42	20231221	161047	57	100.00	KONEX			N	N	N	N		N	7070	170	2	2.46	22293530	3224	101.00	6880	7070	6800	7930	5870	6900	6914.87	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	817	-3.10	2.55	12	0.03	-2281.00	2772.00	9020	20231201	-21.62	2465	20231120	186.82	9020	-21.62	20231201	2465	186.82	20231120	9020	-21.62	20231201	2465	186.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
43	20231221	151052	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	21260350	3077	96.40	6880	7070	6800	7930	5870	6900	6909.44	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	809	-3.07	2.53	12	0.03	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
44	20231221	141047	57	100.00	KONEX			N	N	N	N		N	6810	-90	5	-1.30	16469830	2393	74.97	6880	7070	6800	7930	5870	6900	6882.50	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	787	-2.99	2.46	12	0.02	-2281.00	2772.00	9020	20231201	-24.50	2465	20231120	176.27	9020	-24.50	20231201	2465	176.27	20231120	9020	-24.50	20231201	2465	176.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
45	20231221	131046	57	100.00	KONEX			N	N	N	N		N	6890	-10	5	-0.14	8968190	1296	40.60	6880	7070	6870	7930	5870	6900	6919.90	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	796	-3.02	2.49	12	0.01	-2281.00	2772.00	9020	20231201	-23.61	2465	20231120	179.51	9020	-23.61	20231201	2465	179.51	20231120	9020	-23.61	20231201	2465	179.51	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
46	20231221	121052	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	7381500	1067	33.43	6880	7070	6870	7930	5870	6900	6917.99	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	808	-3.06	2.52	12	0.01	-2281.00	2772.00	9020	20231201	-22.51	2465	20231120	183.57	9020	-22.51	20231201	2465	183.57	20231120	9020	-22.51	20231201	2465	183.57	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
47	20231221	111053	57	100.00	KONEX			N	N	N	N		N	6910	10	2	0.14	7131190	1031	32.30	6880	7070	6870	7930	5870	6900	6916.77	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	798	-3.03	2.49	12	0.01	-2281.00	2772.00	9020	20231201	-23.39	2465	20231120	180.32	9020	-23.39	20231201	2465	180.32	20231120	9020	-23.39	20231201	2465	180.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
48	20231221	101047	57	100.00	KONEX			N	N	N	N		N	6920	20	2	0.29	3754110	544	17.04	6880	7070	6870	7930	5870	6900	6900.94	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	799	-3.03	2.50	12	0.00	-2281.00	2772.00	9020	20231201	-23.28	2465	20231120	180.73	9020	-23.28	20231201	2465	180.73	20231120	9020	-23.28	20231201	2465	180.73	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
49	20231221	091049	57	100.00	KONEX			N	N	N	N		N	6880	-20	5	-0.29	158240	23	0.72	6880	6880	6880	7930	5870	6900	6880.00	0.00	0	0	7066	6982	6866	6782	6666	6925	6725	58	1030	500	4140	10	1	11552500	795	-3.02	2.48	12	0.00	-2281.00	2772.00	9020	20231201	-23.73	2465	20231120	179.11	9020	-23.73	20231201	2465	179.11	20231120	9020	-23.73	20231201	2465	179.11	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
50	20231220	161053	57	100.00	KONEX			N	N	N	N		N	6900	140	2	2.07	21857930	3192	76.02	6950	6950	6750	7770	5750	6760	6847.72	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	797	-3.02	2.49	12	0.03	-2281.00	2772.00	9020	20231201	-23.50	2465	20231120	179.92	9020	-23.50	20231201	2465	179.92	20231120	9020	-23.50	20231201	2465	179.92	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
51	20231220	151143	57	100.00	KONEX			N	N	N	N		N	6890	130	2	1.92	20017630	2925	69.66	6950	6950	6750	7770	5750	6760	6843.63	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	796	-3.02	2.49	12	0.03	-2281.00	2772.00	9020	20231201	-23.61	2465	20231120	179.51	9020	-23.61	20231201	2465	179.51	20231120	9020	-23.61	20231201	2465	179.51	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
52	20231220	141204	57	100.00	KONEX			N	N	N	N		N	6890	130	2	1.92	19493440	2849	67.85	6950	6950	6750	7770	5750	6760	6842.20	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	796	-3.02	2.49	12	0.02	-2281.00	2772.00	9020	20231201	-23.61	2465	20231120	179.51	9020	-23.61	20231201	2465	179.51	20231120	9020	-23.61	20231201	2465	179.51	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
53	20231220	131153	57	100.00	KONEX			N	N	N	N		N	6820	60	2	0.89	16625210	2432	57.92	6950	6950	6750	7770	5750	6760	6836.02	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	788	-2.99	2.46	12	0.02	-2281.00	2772.00	9020	20231201	-24.39	2465	20231120	176.67	9020	-24.39	20231201	2465	176.67	20231120	9020	-24.39	20231201	2465	176.67	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
54	20231220	121046	57	100.00	KONEX			N	N	N	N		N	6830	70	2	1.04	13483550	1974	47.01	6950	6950	6750	7770	5750	6760	6830.57	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	789	-2.99	2.46	12	0.02	-2281.00	2772.00	9020	20231201	-24.28	2465	20231120	177.08	9020	-24.28	20231201	2465	177.08	20231120	9020	-24.28	20231201	2465	177.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
55	20231220	111049	57	100.00	KONEX			N	N	N	N		N	6850	90	2	1.33	7707550	1129	26.89	6950	6950	6750	7770	5750	6760	6826.88	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	791	-3.00	2.47	12	0.01	-2281.00	2772.00	9020	20231201	-24.06	2465	20231120	177.89	9020	-24.06	20231201	2465	177.89	20231120	9020	-24.06	20231201	2465	177.89	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
56	20231220	101051	57	100.00	KONEX			N	N	N	N		N	6830	70	2	1.04	1280900	189	4.50	6950	6950	6750	7770	5750	6760	6777.25	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	789	-2.99	2.46	12	0.00	-2281.00	2772.00	9020	20231201	-24.28	2465	20231120	177.08	9020	-24.28	20231201	2465	177.08	20231120	9020	-24.28	20231201	2465	177.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
57	20231220	091048	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	20660	3	0.07	6950	6950	6760	7770	5750	6760	6886.67	0.00	0	0	7446	7102	6756	6412	6066	7275	6585	58	1010	500	4050	10	1	11552500	781	-2.96	2.44	12	0.00	-2281.00	2772.00	9020	20231201	-25.06	2465	20231120	174.24	9020	-25.06	20231201	2465	174.24	20231120	9020	-25.06	20231201	2465	174.24	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
58	20231219	161047	57	100.00	KONEX			N	N	N	N		N	6760	130	2	1.96	28920200	4199	33.51	6630	7100	6410	7620	5640	6630	6887.40	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	781	-2.96	2.44	12	0.04	-2281.00	2772.00	9020	20231201	-25.06	2465	20231120	174.24	9020	-25.06	20231201	2465	174.24	20231120	9020	-25.06	20231201	2465	174.24	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
59	20231219	151051	57	100.00	KONEX			N	N	N	N		N	6760	130	2	1.96	28345600	4114	32.84	6630	7100	6410	7620	5640	6630	6890.03	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	781	-2.96	2.44	12	0.04	-2281.00	2772.00	9020	20231201	-25.06	2465	20231120	174.24	9020	-25.06	20231201	2465	174.24	20231120	9020	-25.06	20231201	2465	174.24	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
60	20231219	141045	57	100.00	KONEX			N	N	N	N		N	6760	130	2	1.96	25461710	3687	29.43	6630	7100	6410	7620	5640	6630	6905.81	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	781	-2.96	2.44	12	0.03	-2281.00	2772.00	9020	20231201	-25.06	2465	20231120	174.24	9020	-25.06	20231201	2465	174.24	20231120	9020	-25.06	20231201	2465	174.24	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
61	20231219	131052	57	100.00	KONEX			N	N	N	N		N	6810	180	2	2.71	25251390	3656	29.18	6630	7100	6410	7620	5640	6630	6906.84	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	787	-2.99	2.46	12	0.03	-2281.00	2772.00	9020	20231201	-24.50	2465	20231120	176.27	9020	-24.50	20231201	2465	176.27	20231120	9020	-24.50	20231201	2465	176.27	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
62	20231219	121053	57	100.00	KONEX			N	N	N	N		N	6830	200	2	3.02	20048410	2892	23.08	6630	7100	6410	7620	5640	6630	6932.37	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	789	-2.99	2.46	12	0.03	-2281.00	2772.00	9020	20231201	-24.28	2465	20231120	177.08	9020	-24.28	20231201	2465	177.08	20231120	9020	-24.28	20231201	2465	177.08	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
63	20231219	111049	57	100.00	KONEX			N	N	N	N		N	6850	220	2	3.32	19830170	2860	22.83	6630	7100	6410	7620	5640	6630	6933.63	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	791	-3.00	2.47	12	0.02	-2281.00	2772.00	9020	20231201	-24.06	2465	20231120	177.89	9020	-24.06	20231201	2465	177.89	20231120	9020	-24.06	20231201	2465	177.89	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
64	20231219	101047	57	100.00	KONEX			N	N	N	N		N	6900	270	2	4.07	15949100	2281	18.21	6630	7100	6410	7620	5640	6630	6992.15	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	797	-3.02	2.49	12	0.02	-2281.00	2772.00	9020	20231201	-23.50	2465	20231120	179.92	9020	-23.50	20231201	2465	179.92	20231120	9020	-23.50	20231201	2465	179.92	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
65	20231219	091044	57	100.00	KONEX			N	N	N	N		N	7080	450	2	6.79	5263060	745	5.95	6630	7100	6630	7620	5640	6630	7064.51	0.00	0	0	7156	6892	6596	6332	6036	6745	6185	58	990	500	3970	10	1	11552500	818	-3.10	2.55	12	0.01	-2281.00	2772.00	9020	20231201	-21.51	2465	20231120	187.22	9020	-21.51	20231201	2465	187.22	20231120	9020	-21.51	20231201	2465	187.22	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
66	20231218	161043	57	100.00	KONEX			N	N	N	N		N	6630	30	2	0.45	80520630	12529	69.56	6860	6860	6300	7590	5610	6600	6426.74	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	766	-2.91	2.39	12	0.11	-2281.00	2772.00	9020	20231201	-26.50	2465	20231120	168.97	9020	-26.50	20231201	2465	168.97	20231120	9020	-26.50	20231201	2465	168.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
67	20231218	151046	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	79058400	12308	68.33	6860	6860	6300	7590	5610	6600	6423.33	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	762	-2.89	2.38	12	0.11	-2281.00	2772.00	9020	20231201	-26.83	2465	20231120	167.75	9020	-26.83	20231201	2465	167.75	20231120	9020	-26.83	20231201	2465	167.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
68	20231218	141041	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	77660710	12096	67.16	6860	6860	6300	7590	5610	6600	6420.36	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	762	-2.89	2.38	12	0.10	-2281.00	2772.00	9020	20231201	-26.83	2465	20231120	167.75	9020	-26.83	20231201	2465	167.75	20231120	9020	-26.83	20231201	2465	167.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
69	20231218	131040	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	68795790	10726	59.55	6860	6860	6300	7590	5610	6600	6413.93	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	728	-2.76	2.27	12	0.09	-2281.00	2772.00	9020	20231201	-30.16	2465	20231120	155.58	9020	-30.16	20231201	2465	155.58	20231120	9020	-30.16	20231201	2465	155.58	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
70	20231218	121036	57	100.00	KONEX			N	N	N	N		N	6440	-160	5	-2.42	45477260	7048	39.13	6860	6860	6330	7590	5610	6600	6452.51	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	744	-2.82	2.32	12	0.06	-2281.00	2772.00	9020	20231201	-28.60	2465	20231120	161.26	9020	-28.60	20231201	2465	161.26	20231120	9020	-28.60	20231201	2465	161.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
71	20231218	111038	57	100.00	KONEX			N	N	N	N		N	6330	-270	5	-4.09	43964520	6813	37.82	6860	6860	6330	7590	5610	6600	6453.03	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	731	-2.78	2.28	12	0.06	-2281.00	2772.00	9020	20231201	-29.82	2465	20231120	156.80	9020	-29.82	20231201	2465	156.80	20231120	9020	-29.82	20231201	2465	156.80	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
72	20231218	101037	57	100.00	KONEX			N	N	N	N		N	6630	30	2	0.45	10248840	1569	8.71	6860	6860	6500	7590	5610	6600	6532.08	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	766	-2.91	2.39	12	0.01	-2281.00	2772.00	9020	20231201	-26.50	2465	20231120	168.97	9020	-26.50	20231201	2465	168.97	20231120	9020	-26.50	20231201	2465	168.97	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
73	20231218	091034	57	100.00	KONEX			N	N	N	N		N	6510	-90	5	-1.36	4833140	742	4.12	6860	6860	6500	7590	5610	6600	6513.67	0.00	0	0	7253	6926	6763	6436	6273	6845	6355	58	990	500	3960	10	1	11552500	752	-2.85	2.35	12	0.01	-2281.00	2772.00	9020	20231201	-27.83	2465	20231120	164.10	9020	-27.83	20231201	2465	164.10	20231120	9020	-27.83	20231201	2465	164.10	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
74	20231215	161038	54	100.00	KONEX			N	N	N	N		N	6600	-400	5	-5.71	120816790	18012	351.93	7090	7090	6600	8050	5950	7000	6707.87	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	762	-2.89	2.38	12	0.16	-2281.00	2772.00	9020	20231201	-26.83	2465	20231120	167.75	9020	-26.83	20231201	2465	167.75	20231120	9020	-26.83	20231201	2465	167.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
75	20231215	151041	54	100.00	KONEX			N	N	N	N		N	6680	-320	5	-4.57	109871160	16356	319.58	7090	7090	6600	8050	5950	7000	6717.48	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	772	-2.93	2.41	12	0.14	-2281.00	2772.00	9020	20231201	-25.94	2465	20231120	170.99	9020	-25.94	20231201	2465	170.99	20231120	9020	-25.94	20231201	2465	170.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
76	20231215	141040	54	100.00	KONEX			N	N	N	N		N	6600	-400	5	-5.71	103033830	15324	299.41	7090	7090	6600	8050	5950	7000	6723.69	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	762	-2.89	2.38	12	0.13	-2281.00	2772.00	9020	20231201	-26.83	2465	20231120	167.75	9020	-26.83	20231201	2465	167.75	20231120	9020	-26.83	20231201	2465	167.75	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
77	20231215	131035	54	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	65196980	9647	188.49	7090	7090	6660	8050	5950	7000	6758.26	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	786	-2.98	2.45	12	0.08	-2281.00	2772.00	9020	20231201	-24.61	2465	20231120	175.86	9020	-24.61	20231201	2465	175.86	20231120	9020	-24.61	20231201	2465	175.86	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
78	20231215	121035	54	100.00	KONEX			N	N	N	N		N	6950	-50	5	-0.71	60043160	8890	173.70	7090	7090	6660	8050	5950	7000	6754.01	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	803	-3.05	2.51	12	0.08	-2281.00	2772.00	9020	20231201	-22.95	2465	20231120	181.95	9020	-22.95	20231201	2465	181.95	20231120	9020	-22.95	20231201	2465	181.95	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
79	20231215	111030	54	100.00	KONEX			N	N	N	N		N	6960	-40	5	-0.57	41052670	6088	118.95	7090	7090	6660	8050	5950	7000	6743.21	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	804	-3.05	2.51	12	0.05	-2281.00	2772.00	9020	20231201	-22.84	2465	20231120	182.35	9020	-22.84	20231201	2465	182.35	20231120	9020	-22.84	20231201	2465	182.35	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
80	20231215	101034	54	100.00	KONEX			N	N	N	N		N	6780	-220	5	-3.14	19674870	2920	57.05	7090	7090	6660	8050	5950	7000	6737.97	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	783	-2.97	2.45	12	0.03	-2281.00	2772.00	9020	20231201	-24.83	2465	20231120	175.05	9020	-24.83	20231201	2465	175.05	20231120	9020	-24.83	20231201	2465	175.05	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
81	20231215	091040	54	100.00	KONEX			N	N	N	N		N	7060	60	2	0.86	1179380	167	3.26	7090	7090	7060	8050	5950	7000	7062.16	0.00	0	0	7660	7330	7050	6720	6440	7190	6580	58	1050	500	4200	10	1	11552500	816	-3.10	2.55	12	0.00	-2281.00	2772.00	9020	20231201	-21.73	2465	20231120	186.41	9020	-21.73	20231201	2465	186.41	20231120	9020	-21.73	20231201	2465	186.41	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
82	20231214	161031	54	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	35547870	5118	64.74	7100	7380	6770	8160	6040	7100	6945.66	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	809	-3.07	2.53	12	0.04	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
83	20231214	151107	54	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	35477870	5108	64.62	7100	7380	6770	8160	6040	7100	6945.55	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	809	-3.07	2.53	12	0.04	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
84	20231214	141033	54	100.00	KONEX			N	N	N	N		N	6950	-150	5	-2.11	25335460	3642	46.07	7100	7380	6770	8160	6040	7100	6956.47	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	803	-3.05	2.51	12	0.03	-2281.00	2772.00	9020	20231201	-22.95	2465	20231120	181.95	9020	-22.95	20231201	2465	181.95	20231120	9020	-22.95	20231201	2465	181.95	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
85	20231214	131103	54	100.00	KONEX			N	N	N	N		N	7070	-30	5	-0.42	20321550	2927	37.03	7100	7380	6770	8160	6040	7100	6942.79	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	817	-3.10	2.55	12	0.03	-2281.00	2772.00	9020	20231201	-21.62	2465	20231120	186.82	9020	-21.62	20231201	2465	186.82	20231120	9020	-21.62	20231201	2465	186.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
86	20231214	121122	54	100.00	KONEX			N	N	N	N		N	6980	-120	5	-1.69	19748960	2846	36.00	7100	7380	6770	8160	6040	7100	6939.20	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	806	-3.06	2.52	12	0.02	-2281.00	2772.00	9020	20231201	-22.62	2465	20231120	183.16	9020	-22.62	20231201	2465	183.16	20231120	9020	-22.62	20231201	2465	183.16	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
87	20231214	111055	54	100.00	KONEX			N	N	N	N		N	7070	-30	5	-0.42	17710500	2557	32.35	7100	7380	6770	8160	6040	7100	6926.28	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	817	-3.10	2.55	12	0.02	-2281.00	2772.00	9020	20231201	-21.62	2465	20231120	186.82	9020	-21.62	20231201	2465	186.82	20231120	9020	-21.62	20231201	2465	186.82	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
88	20231214	101021	54	100.00	KONEX			N	N	N	N		N	6910	-190	5	-2.68	10686990	1544	19.53	7100	7380	6770	8160	6040	7100	6921.63	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	798	-3.03	2.49	12	0.01	-2281.00	2772.00	9020	20231201	-23.39	2465	20231120	180.32	9020	-23.39	20231201	2465	180.32	20231120	9020	-23.39	20231201	2465	180.32	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
89	20231214	091001	54	100.00	KONEX			N	N	N	N		N	6800	-300	5	-4.23	1778960	258	3.26	7100	7100	6770	8160	6040	7100	6895.19	0.00	0	0	8486	7792	7306	6612	6126	7550	6370	58	1060	500	4260	10	1	11552500	786	-2.98	2.45	12	0.00	-2281.00	2772.00	9020	20231201	-24.61	2465	20231120	175.86	9020	-24.61	20231201	2465	175.86	20231120	9020	-24.61	20231201	2465	175.86	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	01	N
90	20231213	161028	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	55969110	7905	52.98	7150	8000	6820	8160	6040	7100	7080.22	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	820	-3.11	2.56	12	0.07	-2281.00	2772.00	9020	20231201	-21.29	2465	20231120	188.03	9020	-21.29	20231201	2465	188.03	20231120	9020	-21.29	20231201	2465	188.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
91	20231213	151049	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	54933150	7759	52.00	7150	8000	6820	8160	6040	7100	7079.93	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	819	-3.11	2.56	12	0.07	-2281.00	2772.00	9020	20231201	-21.40	2465	20231120	187.63	9020	-21.40	20231201	2465	187.63	20231120	9020	-21.40	20231201	2465	187.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
92	20231213	141048	57	100.00	KONEX			N	N	N	N		N	7110	10	2	0.14	50675440	7155	47.95	7150	8000	6820	8160	6040	7100	7082.52	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	821	-3.12	2.56	12	0.06	-2281.00	2772.00	9020	20231201	-21.18	2465	20231120	188.44	9020	-21.18	20231201	2465	188.44	20231120	9020	-21.18	20231201	2465	188.44	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
93	20231213	131053	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	48458810	6842	45.85	7150	8000	6820	8160	6040	7100	7082.55	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	809	-3.07	2.53	12	0.06	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
94	20231213	121048	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	33896950	4787	32.08	7150	8000	6820	8160	6040	7100	7081.04	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	819	-3.11	2.56	12	0.04	-2281.00	2772.00	9020	20231201	-21.40	2465	20231120	187.63	9020	-21.40	20231201	2465	187.63	20231120	9020	-21.40	20231201	2465	187.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
95	20231213	111052	57	100.00	KONEX			N	N	N	N		N	7030	-70	5	-0.99	26291940	3704	24.82	7150	8000	6820	8160	6040	7100	7098.26	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	812	-3.08	2.54	12	0.03	-2281.00	2772.00	9020	20231201	-22.06	2465	20231120	185.19	9020	-22.06	20231201	2465	185.19	20231120	9020	-22.06	20231201	2465	185.19	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
96	20231213	101058	57	100.00	KONEX			N	N	N	N		N	7040	-60	5	-0.85	11275460	1545	10.35	7150	8000	7000	8160	6040	7100	7298.03	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	813	-3.09	2.54	12	0.01	-2281.00	2772.00	9020	20231201	-21.95	2465	20231120	185.60	9020	-21.95	20231201	2465	185.60	20231120	9020	-21.95	20231201	2465	185.60	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
97	20231213	091044	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	3519100	475	3.18	7150	8000	7000	8160	6040	7100	7408.63	0.00	0	0	8020	7560	7180	6720	6340	7370	6530	58	1060	500	4260	10	1	11552500	809	-3.07	2.53	12	0.00	-2281.00	2772.00	9020	20231201	-22.39	2465	20231120	183.98	9020	-22.39	20231201	2465	183.98	20231120	9020	-22.39	20231201	2465	183.98	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
98	20231212	161007	57	100.00	KONEX			N	N	N	N		N	7100	-470	5	-6.21	106537890	14922	75.98	7570	7640	6800	8700	6440	7570	7139.73	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	820	-3.11	2.56	12	0.13	-2281.00	2772.00	9020	20231201	-21.29	2465	20231120	188.03	9020	-21.29	20231201	2465	188.03	20231120	9020	-21.29	20231201	2465	188.03	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
99	20231212	151013	57	100.00	KONEX			N	N	N	N		N	7090	-480	5	-6.34	97681070	13673	69.62	7570	7640	6800	8700	6440	7570	7144.08	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	819	-3.11	2.56	12	0.12	-2281.00	2772.00	9020	20231201	-21.40	2465	20231120	187.63	9020	-21.40	20231201	2465	187.63	20231120	9020	-21.40	20231201	2465	187.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
100	20231212	140916	57	100.00	KONEX			N	N	N	N		N	7200	-370	5	-4.89	88435660	12368	62.98	7570	7640	6800	8700	6440	7570	7150.36	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	832	-3.16	2.60	12	0.11	-2281.00	2772.00	9020	20231201	-20.18	2465	20231120	192.09	9020	-20.18	20231201	2465	192.09	20231120	9020	-20.18	20231201	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
101	20231212	130921	57	100.00	KONEX			N	N	N	N		N	7200	-370	5	-4.89	72318320	10084	51.35	7570	7640	6800	8700	6440	7570	7171.59	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	832	-3.16	2.60	12	0.09	-2281.00	2772.00	9020	20231201	-20.18	2465	20231120	192.09	9020	-20.18	20231201	2465	192.09	20231120	9020	-20.18	20231201	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
102	20231212	120912	57	100.00	KONEX			N	N	N	N		N	7050	-520	5	-6.87	66851970	9312	47.42	7570	7640	6800	8700	6440	7570	7179.12	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	814	-3.09	2.54	12	0.08	-2281.00	2772.00	9020	20231201	-21.84	2465	20231120	186.00	9020	-21.84	20231201	2465	186.00	20231120	9020	-21.84	20231201	2465	186.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
103	20231212	110927	57	100.00	KONEX			N	N	N	N		N	7370	-200	5	-2.64	64749520	9025	45.95	7570	7640	6800	8700	6440	7570	7174.46	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	851	-3.23	2.66	12	0.08	-2281.00	2772.00	9020	20231201	-18.29	2465	20231120	198.99	9020	-18.29	20231201	2465	198.99	20231120	9020	-18.29	20231201	2465	198.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
104	20231212	101006	57	100.00	KONEX			N	N	N	N		N	7200	-370	5	-4.89	25616170	3499	17.82	7570	7640	7200	8700	6440	7570	7321.00	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	832	-3.16	2.60	12	0.03	-2281.00	2772.00	9020	20231201	-20.18	2465	20231120	192.09	9020	-20.18	20231201	2465	192.09	20231120	9020	-20.18	20231201	2465	192.09	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
105	20231212	091006	57	100.00	KONEX			N	N	N	N		N	7640	70	2	0.92	4930590	651	3.31	7570	7640	7540	8700	6440	7570	7573.87	0.00	0	0	8756	8162	7856	7262	6956	8010	7110	58	1130	500	4540	10	1	11552500	883	-3.35	2.76	12	0.01	-2281.00	2772.00	9020	20231201	-15.30	2465	20231120	209.94	9020	-15.30	20231201	2465	209.94	20231120	9020	-15.30	20231201	2465	209.94	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
106	20231211	161008	57	100.00	KONEX			N	N	N	N		N	7570	-790	5	-9.45	151119400	19639	283.23	8360	8450	7550	9610	7110	8360	7695.50	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	875	-3.32	2.73	12	0.17	-2281.00	2772.00	9020	20231201	-16.08	2465	20231120	207.10	9020	-16.08	20231201	2465	207.10	20231120	9020	-16.08	20231201	2465	207.10	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
107	20231211	151005	57	100.00	KONEX			N	N	N	N		N	7680	-680	5	-8.13	140898020	18287	263.73	8360	8450	7560	9610	7110	8360	7704.82	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	887	-3.37	2.77	12	0.16	-2281.00	2772.00	9020	20231201	-14.86	2465	20231120	211.56	9020	-14.86	20231201	2465	211.56	20231120	9020	-14.86	20231201	2465	211.56	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
108	20231211	141005	57	100.00	KONEX			N	N	N	N		N	7760	-600	5	-7.18	107485090	13904	200.52	8360	8450	7570	9610	7110	8360	7730.52	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	896	-3.40	2.80	12	0.12	-2281.00	2772.00	9020	20231201	-13.97	2465	20231120	214.81	9020	-13.97	20231201	2465	214.81	20231120	9020	-13.97	20231201	2465	214.81	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
109	20231211	131004	57	100.00	KONEX			N	N	N	N		N	7730	-630	5	-7.54	103834940	13435	193.76	8360	8450	7570	9610	7110	8360	7728.69	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	893	-3.39	2.79	12	0.12	-2281.00	2772.00	9020	20231201	-14.30	2465	20231120	213.59	9020	-14.30	20231201	2465	213.59	20231120	9020	-14.30	20231201	2465	213.59	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
110	20231211	121005	57	100.00	KONEX			N	N	N	N		N	7610	-750	5	-8.97	99416350	12864	185.52	8360	8450	7570	9610	7110	8360	7728.26	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	879	-3.34	2.75	12	0.11	-2281.00	2772.00	9020	20231201	-15.63	2465	20231120	208.72	9020	-15.63	20231201	2465	208.72	20231120	9020	-15.63	20231201	2465	208.72	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
111	20231211	111000	57	100.00	KONEX			N	N	N	N		N	7770	-590	5	-7.06	60915770	7808	112.60	8360	8450	7570	9610	7110	8360	7801.71	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	898	-3.41	2.80	12	0.07	-2281.00	2772.00	9020	20231201	-13.86	2465	20231120	215.21	9020	-13.86	20231201	2465	215.21	20231120	9020	-13.86	20231201	2465	215.21	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
112	20231211	100958	57	100.00	KONEX			N	N	N	N		N	7980	-380	5	-4.55	54175630	6954	100.29	8360	8450	7570	9610	7110	8360	7790.57	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	922	-3.50	2.88	12	0.06	-2281.00	2772.00	9020	20231201	-11.53	2465	20231120	223.73	9020	-11.53	20231201	2465	223.73	20231120	9020	-11.53	20231201	2465	223.73	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
113	20231211	090959	57	100.00	KONEX			N	N	N	N		N	8360	0	3	0.00	9640360	1153	16.63	8360	8450	8360	9610	7110	8360	8361.11	0.00	0	0	9240	8800	8460	8020	7680	8630	7850	58	1250	500	5010	10	1	11552500	966	-3.67	3.02	12	0.01	-2281.00	2772.00	9020	20231201	-7.32	2465	20231120	239.15	9020	-7.32	20231201	2465	239.15	20231120	9020	-7.32	20231201	2465	239.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
114	20231208	160950	57	100.00	KONEX			N	N	N	N		N	8360	0	3	0.00	58137350	6934	31.37	8900	8900	8120	9610	7110	8360	8384.39	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	966	-3.67	3.02	12	0.06	-2281.00	2772.00	9020	20231201	-7.32	2465	20231120	239.15	9020	-7.32	20231201	2465	239.15	20231120	9020	-7.32	20231201	2465	239.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
115	20231208	150954	57	100.00	KONEX			N	N	N	N		N	8120	-240	5	-2.87	57101690	6810	30.81	8900	8900	8120	9610	7110	8360	8384.98	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	938	-3.56	2.93	12	0.06	-2281.00	2772.00	9020	20231201	-9.98	2465	20231120	229.41	9020	-9.98	20231201	2465	229.41	20231120	9020	-9.98	20231201	2465	229.41	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
116	20231208	140952	57	100.00	KONEX			N	N	N	N		N	8360	0	3	0.00	51921280	6184	27.98	8900	8900	8270	9610	7110	8360	8396.07	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	966	-3.67	3.02	12	0.05	-2281.00	2772.00	9020	20231201	-7.32	2465	20231120	239.15	9020	-7.32	20231201	2465	239.15	20231120	9020	-7.32	20231201	2465	239.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
117	20231208	130950	57	100.00	KONEX			N	N	N	N		N	8350	-10	5	-0.12	50185230	5976	27.04	8900	8900	8270	9610	7110	8360	8397.80	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	965	-3.66	3.01	12	0.05	-2281.00	2772.00	9020	20231201	-7.43	2465	20231120	238.74	9020	-7.43	20231201	2465	238.74	20231120	9020	-7.43	20231201	2465	238.74	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
118	20231208	120947	57	100.00	KONEX			N	N	N	N		N	8380	20	2	0.24	45783520	5449	24.65	8900	8900	8270	9610	7110	8360	8402.19	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	968	-3.67	3.02	12	0.05	-2281.00	2772.00	9020	20231201	-7.10	2465	20231120	239.96	9020	-7.10	20231201	2465	239.96	20231120	9020	-7.10	20231201	2465	239.96	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
119	20231208	110943	57	100.00	KONEX			N	N	N	N		N	8310	-50	5	-0.60	41971710	4994	22.60	8900	8900	8270	9610	7110	8360	8404.43	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	960	-3.64	3.00	12	0.04	-2281.00	2772.00	9020	20231201	-7.87	2465	20231120	237.12	9020	-7.87	20231201	2465	237.12	20231120	9020	-7.87	20231201	2465	237.12	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
120	20231208	100953	57	100.00	KONEX			N	N	N	N		N	8370	10	2	0.12	37049500	4403	19.92	8900	8900	8270	9610	7110	8360	8414.60	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	967	-3.67	3.02	12	0.04	-2281.00	2772.00	9020	20231201	-7.21	2465	20231120	239.55	9020	-7.21	20231201	2465	239.55	20231120	9020	-7.21	20231201	2465	239.55	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
121	20231208	090942	57	100.00	KONEX			N	N	N	N		N	8450	90	2	1.08	25427390	3017	13.65	8900	8900	8360	9610	7110	8360	8428.04	0.00	0	0	9320	8840	8370	7890	7420	8605	7655	58	1250	500	5010	10	1	11552500	976	-3.70	3.05	12	0.03	-2281.00	2772.00	9020	20231201	-6.32	2465	20231120	242.80	9020	-6.32	20231201	2465	242.80	20231120	9020	-6.32	20231201	2465	242.80	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
122	20231207	160947	57	100.00	KONEX			N	N	N	N		N	8360	660	2	8.57	183442690	22102	83.81	8850	8850	7900	8850	6550	7700	8299.82	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	966	-3.67	3.02	12	0.19	-2281.00	2772.00	9020	20231201	-7.32	2465	20231120	239.15	9020	-7.32	20231201	2465	239.15	20231120	9020	-7.32	20231201	2465	239.15	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
123	20231207	150948	57	100.00	KONEX			N	N	N	N		N	8370	670	2	8.70	173197770	20878	79.17	8850	8850	7900	8850	6550	7700	8295.71	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	967	-3.67	3.02	12	0.18	-2281.00	2772.00	9020	20231201	-7.21	2465	20231120	239.55	9020	-7.21	20231201	2465	239.55	20231120	9020	-7.21	20231201	2465	239.55	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
124	20231207	140944	57	100.00	KONEX			N	N	N	N		N	8390	690	2	8.96	149965610	18095	68.62	8850	8850	7900	8850	6550	7700	8287.68	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	969	-3.68	3.03	12	0.16	-2281.00	2772.00	9020	20231201	-6.98	2465	20231120	240.37	9020	-6.98	20231201	2465	240.37	20231120	9020	-6.98	20231201	2465	240.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
125	20231207	130942	57	100.00	KONEX			N	N	N	N		N	8300	600	2	7.79	126428680	15259	57.86	8850	8850	7900	8850	6550	7700	8285.52	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	959	-3.64	2.99	12	0.13	-2281.00	2772.00	9020	20231201	-7.98	2465	20231120	236.71	9020	-7.98	20231201	2465	236.71	20231120	9020	-7.98	20231201	2465	236.71	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
126	20231207	120944	57	100.00	KONEX			N	N	N	N		N	8220	520	2	6.75	119664480	14431	54.72	8850	8850	7900	8850	6550	7700	8292.18	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	950	-3.60	2.97	12	0.12	-2281.00	2772.00	9020	20231201	-8.87	2465	20231120	233.47	9020	-8.87	20231201	2465	233.47	20231120	9020	-8.87	20231201	2465	233.47	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
127	20231207	110938	57	100.00	KONEX			N	N	N	N		N	8200	500	2	6.49	111826490	13462	51.05	8850	8850	7900	8850	6550	7700	8306.83	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	947	-3.59	2.96	12	0.12	-2281.00	2772.00	9020	20231201	-9.09	2465	20231120	232.66	9020	-9.09	20231201	2465	232.66	20231120	9020	-9.09	20231201	2465	232.66	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
128	20231207	100936	57	100.00	KONEX			N	N	N	N		N	8350	650	2	8.44	77459000	9215	34.94	8850	8850	8060	8850	6550	7700	8405.75	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	965	-3.66	3.01	12	0.08	-2281.00	2772.00	9020	20231201	-7.43	2465	20231120	238.74	9020	-7.43	20231201	2465	238.74	20231120	9020	-7.43	20231201	2465	238.74	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
129	20231207	090944	57	100.00	KONEX			N	N	N	N		N	8230	530	2	6.88	11503370	1319	5.00	8850	8850	8060	8850	6550	7700	8721.28	0.00	0	0	8173	7936	7463	7226	6753	8055	7345	58	1150	500	4620	10	1	11552500	951	-3.61	2.97	12	0.01	-2281.00	2772.00	9020	20231201	-8.76	2465	20231120	233.87	9020	-8.76	20231201	2465	233.87	20231120	9020	-8.76	20231201	2465	233.87	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
130	20231206	160934	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	197026480	26371	45.20	7000	7700	6990	7700	5700	6700	7471.33	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	890	-3.38	2.78	12	0.23	-2281.00	2772.00	9020	20231201	-14.63	2465	20231120	212.37	9020	-14.63	20231201	2465	212.37	20231120	9020	-14.63	20231201	2465	212.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
131	20231206	150948	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	197026480	26371	45.20	7000	7700	6990	7700	5700	6700	7471.33	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	890	-3.38	2.78	12	0.23	-2281.00	2772.00	9020	20231201	-14.63	2465	20231120	212.37	9020	-14.63	20231201	2465	212.37	20231120	9020	-14.63	20231201	2465	212.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
132	20231206	140944	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	194716480	26071	44.68	7000	7700	6990	7700	5700	6700	7468.70	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	890	-3.38	2.78	12	0.23	-2281.00	2772.00	9020	20231201	-14.63	2465	20231120	212.37	9020	-14.63	20231201	2465	212.37	20231120	9020	-14.63	20231201	2465	212.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
133	20231206	130934	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	193715480	25941	44.46	7000	7700	6990	7700	5700	6700	7467.54	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	890	-3.38	2.78	12	0.22	-2281.00	2772.00	9020	20231201	-14.63	2465	20231120	212.37	9020	-14.63	20231201	2465	212.37	20231120	9020	-14.63	20231201	2465	212.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
134	20231206	120932	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	191544080	25659	43.98	7000	7700	6990	7700	5700	6700	7464.99	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	890	-3.38	2.78	12	0.22	-2281.00	2772.00	9020	20231201	-14.63	2465	20231120	212.37	9020	-14.63	20231201	2465	212.37	20231120	9020	-14.63	20231201	2465	212.37	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
135	20231206	110947	57	100.00	KONEX			N	N	N	N		N	7650	950	2	14.18	154544980	20848	35.73	7000	7700	6990	7700	5700	6700	7412.94	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	884	-3.35	2.76	12	0.18	-2281.00	2772.00	9020	20231201	-15.19	2465	20231120	210.34	9020	-15.19	20231201	2465	210.34	20231120	9020	-15.19	20231201	2465	210.34	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
136	20231206	100936	57	100.00	KONEX			N	N	N	N		N	7400	700	2	10.45	77953640	10824	18.55	7000	7480	6990	7700	5700	6700	7201.93	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	855	-3.24	2.67	12	0.09	-2281.00	2772.00	9020	20231201	-17.96	2465	20231120	200.20	9020	-17.96	20231201	2465	200.20	20231120	9020	-17.96	20231201	2465	200.20	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
137	20231206	090937	57	100.00	KONEX			N	N	N	N		N	7040	340	2	5.07	10044450	1432	2.45	7000	7290	6990	7700	5700	6700	7014.28	0.00	0	0	8433	7566	7033	6166	5633	7300	5900	58	1000	500	4020	10	1	11552500	813	-3.09	2.54	12	0.01	-2281.00	2772.00	9020	20231201	-21.95	2465	20231120	185.60	9020	-21.95	20231201	2465	185.60	20231120	9020	-21.95	20231201	2465	185.60	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
138	20231205	160940	57	100.00	KONEX			N	N	N	N		N	6700	-890	5	-11.73	410438420	58345	258.10	7730	7900	6500	8720	6460	7590	7034.74	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	774	-2.94	2.42	12	0.51	-2281.00	2772.00	9020	20231201	-25.72	2465	20231120	171.81	9020	-25.72	20231201	2465	171.81	20231120	9020	-25.72	20231201	2465	171.81	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
139	20231205	150936	57	100.00	KONEX			N	N	N	N		N	6850	-740	5	-9.75	405799640	57661	255.07	7730	7900	6500	8720	6460	7590	7037.68	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	791	-3.00	2.47	12	0.50	-2281.00	2772.00	9020	20231201	-24.06	2465	20231120	177.89	9020	-24.06	20231201	2465	177.89	20231120	9020	-24.06	20231201	2465	177.89	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
140	20231205	140936	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	346149150	49136	217.36	7730	7900	6500	8720	6460	7590	7044.72	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	866	-3.29	2.71	12	0.43	-2281.00	2772.00	9020	20231201	-16.85	2465	20231120	204.26	9020	-16.85	20231201	2465	204.26	20231120	9020	-16.85	20231201	2465	204.26	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
141	20231205	130932	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	332314070	47325	209.35	7730	7900	6500	8720	6460	7590	7021.96	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	901	-3.42	2.81	12	0.41	-2281.00	2772.00	9020	20231201	-13.53	2465	20231120	216.43	9020	-13.53	20231201	2465	216.43	20231120	9020	-13.53	20231201	2465	216.43	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
142	20231205	120930	57	100.00	KONEX			N	N	N	N		N	7050	-540	5	-7.11	208652620	30286	133.97	7730	7730	6500	8720	6460	7590	6889.41	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	814	-3.09	2.54	12	0.26	-2281.00	2772.00	9020	20231201	-21.84	2465	20231120	186.00	9020	-21.84	20231201	2465	186.00	20231120	9020	-21.84	20231201	2465	186.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
143	20231205	110930	57	100.00	KONEX			N	N	N	N		N	6880	-710	5	-9.35	127170250	18598	82.27	7730	7730	6500	8720	6460	7590	6837.85	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	795	-3.02	2.48	12	0.16	-2281.00	2772.00	9020	20231201	-23.73	2465	20231120	179.11	9020	-23.73	20231201	2465	179.11	20231120	9020	-23.73	20231201	2465	179.11	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
144	20231205	100933	57	100.00	KONEX			N	N	N	N		N	6700	-890	5	-11.73	108080960	15784	69.82	7730	7730	6500	8720	6460	7590	6847.50	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	774	-2.94	2.42	12	0.14	-2281.00	2772.00	9020	20231201	-25.72	2465	20231120	171.81	9020	-25.72	20231201	2465	171.81	20231120	9020	-25.72	20231201	2465	171.81	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
145	20231205	090929	57	100.00	KONEX			N	N	N	N		N	7050	-540	5	-7.11	29253110	4130	18.27	7730	7730	7050	8720	6460	7590	7083.08	0.00	0	0	8536	8062	7776	7302	7016	7920	7160	58	1130	500	4550	10	1	11552500	814	-3.09	2.54	12	0.04	-2281.00	2772.00	9020	20231201	-21.84	2465	20231120	186.00	9020	-21.84	20231201	2465	186.00	20231120	9020	-21.84	20231201	2465	186.00	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
146	20231204	160926	57	100.00	KONEX			N	N	N	N		N	7590	-660	5	-8.00	173939940	22606	13.84	8250	8250	7490	9480	7020	8250	7694.41	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	877	-3.33	2.74	12	0.20	-2281.00	2772.00	9020	20231201	-15.85	2465	20231120	207.91	9020	-15.85	20231201	2465	207.91	20231120	9020	-15.85	20231201	2465	207.91	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
147	20231204	150929	57	100.00	KONEX			N	N	N	N		N	7580	-670	5	-8.12	164464440	21357	13.08	8250	8250	7490	9480	7020	8250	7700.73	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	876	-3.32	2.73	12	0.18	-2281.00	2772.00	9020	20231201	-15.96	2465	20231120	207.51	9020	-15.96	20231201	2465	207.51	20231120	9020	-15.96	20231201	2465	207.51	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
148	20231204	140922	57	100.00	KONEX			N	N	N	N		N	7560	-690	5	-8.36	153401380	19886	12.18	8250	8250	7490	9480	7020	8250	7714.04	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	873	-3.31	2.73	12	0.17	-2281.00	2772.00	9020	20231201	-16.19	2465	20231120	206.69	9020	-16.19	20231201	2465	206.69	20231120	9020	-16.19	20231201	2465	206.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
149	20231204	130922	57	100.00	KONEX			N	N	N	N		N	7620	-630	5	-7.64	146731490	19000	11.63	8250	8250	7490	9480	7020	8250	7722.71	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	880	-3.34	2.75	12	0.16	-2281.00	2772.00	9020	20231201	-15.52	2465	20231120	209.13	9020	-15.52	20231201	2465	209.13	20231120	9020	-15.52	20231201	2465	209.13	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
150	20231204	120924	57	100.00	KONEX			N	N	N	N		N	7550	-700	5	-8.48	121829420	15691	9.61	8250	8250	7490	9480	7020	8250	7764.29	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	872	-3.31	2.72	12	0.14	-2281.00	2772.00	9020	20231201	-16.30	2465	20231120	206.29	9020	-16.30	20231201	2465	206.29	20231120	9020	-16.30	20231201	2465	206.29	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
151	20231204	110925	57	100.00	KONEX			N	N	N	N		N	7730	-520	5	-6.30	93388370	11943	7.31	8250	8250	7490	9480	7020	8250	7819.51	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	893	-3.39	2.79	12	0.10	-2281.00	2772.00	9020	20231201	-14.30	2465	20231120	213.59	9020	-14.30	20231201	2465	213.59	20231120	9020	-14.30	20231201	2465	213.59	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
152	20231204	100923	57	100.00	KONEX			N	N	N	N		N	7730	-520	5	-6.30	71056990	9063	5.55	8250	8250	7490	9480	7020	8250	7840.34	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	893	-3.39	2.79	12	0.08	-2281.00	2772.00	9020	20231201	-14.30	2465	20231120	213.59	9020	-14.30	20231201	2465	213.59	20231120	9020	-14.30	20231201	2465	213.59	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
153	20231204	090923	57	100.00	KONEX			N	N	N	N		N	7530	-720	5	-8.73	11166080	1451	0.89	8250	8250	7490	9480	7020	8250	7695.44	0.00	0	0	10323	9286	7983	6946	5643	8635	6295	58	1230	500	4950	10	1	11552500	870	-3.30	2.72	12	0.01	-2281.00	2772.00	9020	20231201	-16.52	2465	20231120	205.48	9020	-16.52	20231201	2465	205.48	20231120	9020	-16.52	20231201	2465	205.48	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
154	20231201	160925	00	50.00	KONEX	신고가		N	N	N	N	50	N	8250	400	2	5.10	1313706860	163305	459.01	9020	9020	6680	9020	6680	7850	8044.50	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	953	-3.62	2.98	12	1.41	-2281.00	2772.00	9020	20231201	-8.54	2465	20231120	234.69	9020	-8.54	20231201	2465	234.69	20231120	9020	-8.54	20231201	2465	234.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
155	20231201	150921	00	50.00	KONEX	신고가		N	N	N	N	50	N	8240	390	2	4.97	1299741210	161611	454.24	9020	9020	6680	9020	6680	7850	8042.41	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	952	-3.61	2.97	12	1.40	-2281.00	2772.00	9020	20231201	-8.65	2465	20231120	234.28	9020	-8.65	20231201	2465	234.28	20231120	9020	-8.65	20231201	2465	234.28	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
156	20231201	140920	00	50.00	KONEX	신고가		N	N	N	N	50	N	8100	250	2	3.18	1255705440	156243	439.16	9020	9020	6680	9020	6680	7850	8036.87	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	936	-3.55	2.92	12	1.35	-2281.00	2772.00	9020	20231201	-10.20	2465	20231120	228.60	9020	-10.20	20231201	2465	228.60	20231120	9020	-10.20	20231201	2465	228.60	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
157	20231201	130923	00	50.00	KONEX	신고가		N	N	N	N	50	N	8250	400	2	5.10	1200904850	149300	419.64	9020	9020	6680	9020	6680	7850	8043.57	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	953	-3.62	2.98	12	1.29	-2281.00	2772.00	9020	20231201	-8.54	2465	20231120	234.69	9020	-8.54	20231201	2465	234.69	20231120	9020	-8.54	20231201	2465	234.69	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
158	20231201	120929	00	50.00	KONEX	신고가		N	N	N	N	50	N	8000	150	2	1.91	1158579550	144047	404.88	9020	9020	6680	9020	6680	7850	8043.07	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	924	-3.51	2.89	12	1.25	-2281.00	2772.00	9020	20231201	-11.31	2465	20231120	224.54	9020	-11.31	20231201	2465	224.54	20231120	9020	-11.31	20231201	2465	224.54	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
159	20231201	110924	00	50.00	KONEX	신고가		N	N	N	N	50	N	6680	-1170	4	-14.90	1040761170	127875	359.42	9020	9020	6680	9020	6680	7850	8138.89	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	772	-2.93	2.41	12	1.11	-2281.00	2772.00	9020	20231201	-25.94	2465	20231120	170.99	9020	-25.94	20231201	2465	170.99	20231120	9020	-25.94	20231201	2465	170.99	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
160	20231201	100930	00	50.00	KONEX	신고가		N	N	N	N	50	N	8100	250	2	3.18	745093670	86312	242.60	9020	9020	7850	9020	6680	7850	8632.56	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	936	-3.55	2.92	12	0.75	-2281.00	2772.00	9020	20231201	-10.20	2465	20231120	228.60	9020	-10.20	20231201	2465	228.60	20231120	9020	-10.20	20231201	2465	228.60	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N
161	20231201	090919	00	50.00	KONEX	신고가		N	N	N	N	50	N	8150	300	2	3.82	476206750	54074	151.99	9020	9020	7850	9020	6680	7850	8806.58	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	58	1170	500	4710	10	1	11552500	942	-3.57	2.94	12	0.47	-2281.00	2772.00	9020	20231201	-9.65	2465	20231120	230.63	9020	-9.65	20231201	2465	230.63	20231120	9020	-9.65	20231201	2465	230.63	20231120	0.00	N	296160	500	57 억		0	N	N	0	N	00	N