KissMeData/337840/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	161303	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
3	20231229	151251	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
4	20231229	141248	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
5	20231229	131250	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
6	20231229	121253	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
7	20231229	111154	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
8	20231229	101208	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
9	20231229	091206	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
10	20231228	161153	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
11	20231228	151203	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
12	20231228	141158	57	100.00	KONEX			N	N	N	N		N	17270	-500	5	-2.81	51091190	3007	259.00	17500	17770	16880	20400	15110	17770	16990.75	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	637	-15.77	3.31	12	0.08	-1095.00	5212.00	30900	20230823	-44.11	12500	20230119	38.16	30900	-44.11	20230823	12500	38.16	20230119	30900	-44.11	20230823	12500	38.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
13	20231228	131152	57	100.00	KONEX			N	N	N	N		N	17170	-600	5	-3.38	42843360	2525	217.48	17500	17770	16880	20400	15110	17770	16967.67	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	634	-15.68	3.29	12	0.07	-1095.00	5212.00	30900	20230823	-44.43	12500	20230119	37.36	30900	-44.43	20230823	12500	37.36	20230119	30900	-44.43	20230823	12500	37.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
14	20231228	121156	57	100.00	KONEX			N	N	N	N		N	17200	-570	5	-3.21	23280740	1367	117.74	17500	17770	17000	20400	15110	17770	17030.53	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	635	-15.71	3.30	12	0.04	-1095.00	5212.00	30900	20230823	-44.34	12500	20230119	37.60	30900	-44.34	20230823	12500	37.60	20230119	30900	-44.34	20230823	12500	37.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
15	20231228	111200	57	100.00	KONEX			N	N	N	N		N	17240	-530	5	-2.98	21994870	1292	111.28	17500	17770	17000	20400	15110	17770	17023.89	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	636	-15.74	3.31	12	0.04	-1095.00	5212.00	30900	20230823	-44.21	12500	20230119	37.92	30900	-44.21	20230823	12500	37.92	20230119	30900	-44.21	20230823	12500	37.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
16	20231228	101154	57	100.00	KONEX			N	N	N	N		N	17700	-70	5	-0.39	192970	11	0.95	17500	17770	17500	20400	15110	17770	17542.73	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	653	-16.16	3.40	12	0.00	-1095.00	5212.00	30900	20230823	-42.72	12500	20230119	41.60	30900	-42.72	20230823	12500	41.60	20230119	30900	-42.72	20230823	12500	41.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
17	20231228	091159	57	100.00	KONEX			N	N	N	N		N	17770	0	3	0.00	0	0	0.00	0	0	0	20400	15110	17770	0.00	0.03	0	0	18430	18100	17550	17220	16670	17825	16945	18	2630	500	11370	10	1	3691341	656	-16.23	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.49	12500	20230119	42.16	30900	-42.49	20230823	12500	42.16	20230119	30900	-42.49	20230823	12500	42.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
18	20231227	161141	57	100.00	KONEX			N	N	N	N		N	17770	150	2	0.85	19841920	1161	117.87	17880	17880	17000	20250	14980	17620	17090.37	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	656	-16.23	3.41	12	0.03	-1095.00	5212.00	30900	20230823	-42.49	12500	20230119	42.16	30900	-42.49	20230823	12500	42.16	20230119	30900	-42.49	20230823	12500	42.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
19	20231227	151159	57	100.00	KONEX			N	N	N	N		N	17770	150	2	0.85	19841920	1161	117.87	17880	17880	17000	20250	14980	17620	17090.37	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	656	-16.23	3.41	12	0.03	-1095.00	5212.00	30900	20230823	-42.49	12500	20230119	42.16	30900	-42.49	20230823	12500	42.16	20230119	30900	-42.49	20230823	12500	42.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
20	20231227	141152	57	100.00	KONEX			N	N	N	N		N	17770	150	2	0.85	19841920	1161	117.87	17880	17880	17000	20250	14980	17620	17090.37	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	656	-16.23	3.41	12	0.03	-1095.00	5212.00	30900	20230823	-42.49	12500	20230119	42.16	30900	-42.49	20230823	12500	42.16	20230119	30900	-42.49	20230823	12500	42.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
21	20231227	131145	57	100.00	KONEX			N	N	N	N		N	17790	170	2	0.96	2760340	160	16.24	17880	17880	17210	20250	14980	17620	17252.12	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	657	-16.25	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
22	20231227	121146	57	100.00	KONEX			N	N	N	N		N	17790	170	2	0.96	2760340	160	16.24	17880	17880	17210	20250	14980	17620	17252.12	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	657	-16.25	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
23	20231227	111156	57	100.00	KONEX			N	N	N	N		N	17790	170	2	0.96	2760340	160	16.24	17880	17880	17210	20250	14980	17620	17252.12	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	657	-16.25	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
24	20231227	101153	57	100.00	KONEX			N	N	N	N		N	17790	170	2	0.96	2760340	160	16.24	17880	17880	17210	20250	14980	17620	17252.12	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	657	-16.25	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
25	20231227	091157	57	100.00	KONEX			N	N	N	N		N	17880	260	2	1.48	107280	6	0.61	17880	17880	17880	20250	14980	17620	17880.00	0.03	0	0	18113	17866	17543	17296	16973	17705	17135	18	2630	500	11270	10	1	3691341	660	-16.33	3.43	12	0.00	-1095.00	5212.00	30900	20230823	-42.14	12500	20230119	43.04	30900	-42.14	20230823	12500	43.04	20230119	30900	-42.14	20230823	12500	43.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
26	20231226	161154	57	100.00	KONEX			N	N	N	N		N	17620	190	2	1.09	17318670	985	330.54	17790	17790	17220	20000	14820	17430	17582.41	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.09	3.38	12	0.03	-1095.00	5212.00	30900	20230823	-42.98	12500	20230119	40.96	30900	-42.98	20230823	12500	40.96	20230119	30900	-42.98	20230823	12500	40.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
27	20231226	151154	57	100.00	KONEX			N	N	N	N		N	17620	190	2	1.09	17318670	985	330.54	17790	17790	17220	20000	14820	17430	17582.41	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.09	3.38	12	0.03	-1095.00	5212.00	30900	20230823	-42.98	12500	20230119	40.96	30900	-42.98	20230823	12500	40.96	20230119	30900	-42.98	20230823	12500	40.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
28	20231226	141156	57	100.00	KONEX			N	N	N	N		N	17620	190	2	1.09	15404990	875	293.62	17790	17790	17220	20000	14820	17430	17605.70	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.09	3.38	12	0.02	-1095.00	5212.00	30900	20230823	-42.98	12500	20230119	40.96	30900	-42.98	20230823	12500	40.96	20230119	30900	-42.98	20230823	12500	40.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
29	20231226	131155	57	100.00	KONEX			N	N	N	N		N	17600	170	2	0.98	5373060	305	102.35	17790	17790	17220	20000	14820	17430	17616.59	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.07	3.38	12	0.01	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
30	20231226	121154	57	100.00	KONEX			N	N	N	N		N	17600	170	2	0.98	5373060	305	102.35	17790	17790	17220	20000	14820	17430	17616.59	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.07	3.38	12	0.01	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
31	20231226	111158	57	100.00	KONEX			N	N	N	N		N	17590	160	2	0.92	1595560	90	30.20	17790	17790	17590	20000	14820	17430	17728.44	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	649	-16.06	3.37	12	0.00	-1095.00	5212.00	30900	20230823	-43.07	12500	20230119	40.72	30900	-43.07	20230823	12500	40.72	20230119	30900	-43.07	20230823	12500	40.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
32	20231226	101152	57	100.00	KONEX			N	N	N	N		N	17620	190	2	1.09	1577970	89	29.87	17790	17790	17600	20000	14820	17430	17730.00	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	650	-16.09	3.38	12	0.00	-1095.00	5212.00	30900	20230823	-42.98	12500	20230119	40.96	30900	-42.98	20230823	12500	40.96	20230119	30900	-42.98	20230823	12500	40.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
33	20231226	091154	57	100.00	KONEX			N	N	N	N		N	17790	360	2	2.07	1049610	59	19.80	17790	17790	17790	20000	14820	17430	17790.00	0.03	0	0	18290	17860	17430	17000	16570	18075	17215	18	2570	500	11150	10	1	3691341	657	-16.25	3.41	12	0.00	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
34	20231222	161136	57	100.00	KONEX			N	N	N	N		N	17430	-40	5	-0.23	5183190	298	252.54	17000	17860	17000	20050	14850	17470	17393.26	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	643	-15.92	3.34	12	0.01	-1095.00	5212.00	30900	20230823	-43.59	12500	20230119	39.44	30900	-43.59	20230823	12500	39.44	20230119	30900	-43.59	20230823	12500	39.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
35	20231222	151133	57	100.00	KONEX			N	N	N	N		N	17430	-40	5	-0.23	5183190	298	252.54	17000	17860	17000	20050	14850	17470	17393.26	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	643	-15.92	3.34	12	0.01	-1095.00	5212.00	30900	20230823	-43.59	12500	20230119	39.44	30900	-43.59	20230823	12500	39.44	20230119	30900	-43.59	20230823	12500	39.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
36	20231222	141132	57	100.00	KONEX			N	N	N	N		N	17440	-30	5	-0.17	4591910	264	223.73	17000	17860	17000	20050	14850	17470	17393.60	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	644	-15.93	3.35	12	0.01	-1095.00	5212.00	30900	20230823	-43.56	12500	20230119	39.52	30900	-43.56	20230823	12500	39.52	20230119	30900	-43.56	20230823	12500	39.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
37	20231222	131131	57	100.00	KONEX			N	N	N	N		N	17400	-70	5	-0.40	1254170	72	61.02	17000	17860	17000	20050	14850	17470	17419.03	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	642	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
38	20231222	121132	57	100.00	KONEX			N	N	N	N		N	17450	-20	5	-0.11	491130	28	23.73	17000	17860	17000	20050	14850	17470	17540.36	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	644	-15.94	3.35	12	0.00	-1095.00	5212.00	30900	20230823	-43.53	12500	20230119	39.60	30900	-43.53	20230823	12500	39.60	20230119	30900	-43.53	20230823	12500	39.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
39	20231222	111130	57	100.00	KONEX			N	N	N	N		N	17460	-10	5	-0.06	368980	21	17.80	17000	17860	17000	20050	14850	17470	17570.48	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	645	-15.95	3.35	12	0.00	-1095.00	5212.00	30900	20230823	-43.50	12500	20230119	39.68	30900	-43.50	20230823	12500	39.68	20230119	30900	-43.50	20230823	12500	39.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
40	20231222	101126	57	100.00	KONEX			N	N	N	N		N	17500	30	2	0.17	246760	14	11.86	17000	17860	17000	20050	14850	17470	17625.71	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	646	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
41	20231222	091132	57	100.00	KONEX			N	N	N	N		N	17860	390	2	2.23	52360	3	2.54	17000	17860	17000	20050	14850	17470	17453.33	0.03	0	0	17823	17646	17323	17146	16823	17485	16985	18	2580	500	11180	10	1	3691341	659	-16.31	3.43	12	0.00	-1095.00	5212.00	30900	20230823	-42.20	12500	20230119	42.88	30900	-42.20	20230823	12500	42.88	20230119	30900	-42.20	20230823	12500	42.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
42	20231221	161122	57	100.00	KONEX			N	N	N	N		N	17470	270	2	1.57	2050220	118	4.64	17500	17500	17000	19780	14620	17200	17374.75	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	645	-15.95	3.35	12	0.00	-1095.00	5212.00	30900	20230823	-43.46	12500	20230119	39.76	30900	-43.46	20230823	12500	39.76	20230119	30900	-43.46	20230823	12500	39.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
43	20231221	151128	57	100.00	KONEX			N	N	N	N		N	17390	190	2	1.10	432340	25	0.98	17500	17500	17000	19780	14620	17200	17293.60	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	642	-15.88	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.72	12500	20230119	39.12	30900	-43.72	20230823	12500	39.12	20230119	30900	-43.72	20230823	12500	39.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
44	20231221	141123	57	100.00	KONEX			N	N	N	N		N	17390	190	2	1.10	432340	25	0.98	17500	17500	17000	19780	14620	17200	17293.60	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	642	-15.88	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.72	12500	20230119	39.12	30900	-43.72	20230823	12500	39.12	20230119	30900	-43.72	20230823	12500	39.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
45	20231221	131121	57	100.00	KONEX			N	N	N	N		N	17390	190	2	1.10	345390	20	0.79	17500	17500	17000	19780	14620	17200	17269.50	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	642	-15.88	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.72	12500	20230119	39.12	30900	-43.72	20230823	12500	39.12	20230119	30900	-43.72	20230823	12500	39.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
46	20231221	121128	57	100.00	KONEX			N	N	N	N		N	17390	190	2	1.10	208900	12	0.47	17500	17500	17390	19780	14620	17200	17408.33	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	642	-15.88	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.72	12500	20230119	39.12	30900	-43.72	20230823	12500	39.12	20230119	30900	-43.72	20230823	12500	39.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
47	20231221	111129	57	100.00	KONEX			N	N	N	N		N	17500	300	2	1.74	35000	2	0.08	17500	17500	17500	19780	14620	17200	17500.00	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	646	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
48	20231221	101124	57	100.00	KONEX			N	N	N	N		N	17500	300	2	1.74	35000	2	0.08	17500	17500	17500	19780	14620	17200	17500.00	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	646	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
49	20231221	091125	57	100.00	KONEX			N	N	N	N		N	17500	300	2	1.74	35000	2	0.08	17500	17500	17500	19780	14620	17200	17500.00	0.03	0	0	18226	17712	17306	16792	16386	17510	16590	18	2580	500	11000	10	1	3691341	646	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
50	20231220	161129	57	100.00	KONEX			N	N	N	N		N	17200	-230	5	-1.32	43432520	2545	889.86	17500	17820	16900	20000	14820	17430	17065.82	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	635	-15.71	3.30	12	0.07	-1095.00	5212.00	30900	20230823	-44.34	12500	20230119	37.60	30900	-44.34	20230823	12500	37.60	20230119	30900	-44.34	20230823	12500	37.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
51	20231220	151223	57	100.00	KONEX			N	N	N	N		N	17200	-230	5	-1.32	43432520	2545	889.86	17500	17820	16900	20000	14820	17430	17065.82	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	635	-15.71	3.30	12	0.07	-1095.00	5212.00	30900	20230823	-44.34	12500	20230119	37.60	30900	-44.34	20230823	12500	37.60	20230119	30900	-44.34	20230823	12500	37.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
52	20231220	141244	57	100.00	KONEX			N	N	N	N		N	17240	-190	5	-1.09	36792970	2158	754.55	17500	17820	16900	20000	14820	17430	17049.57	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	636	-15.74	3.31	12	0.06	-1095.00	5212.00	30900	20230823	-44.21	12500	20230119	37.92	30900	-44.21	20230823	12500	37.92	20230119	30900	-44.21	20230823	12500	37.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
53	20231220	131233	57	100.00	KONEX			N	N	N	N		N	17290	-140	5	-0.80	18918630	1102	385.31	17500	17820	17000	20000	14820	17430	17167.54	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	638	-15.79	3.32	12	0.03	-1095.00	5212.00	30900	20230823	-44.05	12500	20230119	38.32	30900	-44.05	20230823	12500	38.32	20230119	30900	-44.05	20230823	12500	38.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
54	20231220	121122	57	100.00	KONEX			N	N	N	N		N	17000	-430	5	-2.47	16362410	954	333.57	17500	17820	17000	20000	14820	17430	17151.37	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	628	-15.53	3.26	12	0.03	-1095.00	5212.00	30900	20230823	-44.98	12500	20230119	36.00	30900	-44.98	20230823	12500	36.00	20230119	30900	-44.98	20230823	12500	36.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
55	20231220	111125	57	100.00	KONEX			N	N	N	N		N	17110	-320	5	-1.84	7645050	443	154.90	17500	17820	17110	20000	14820	17430	17257.45	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	632	-15.63	3.28	12	0.01	-1095.00	5212.00	30900	20230823	-44.63	12500	20230119	36.88	30900	-44.63	20230823	12500	36.88	20230119	30900	-44.63	20230823	12500	36.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
56	20231220	101127	57	100.00	KONEX			N	N	N	N		N	17700	270	2	1.55	2167620	124	43.36	17500	17820	17430	20000	14820	17430	17480.81	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	653	-16.16	3.40	12	0.00	-1095.00	5212.00	30900	20230823	-42.72	12500	20230119	41.60	30900	-42.72	20230823	12500	41.60	20230119	30900	-42.72	20230823	12500	41.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
57	20231220	091124	57	100.00	KONEX			N	N	N	N		N	17500	70	2	0.40	35000	2	0.70	17500	17500	17500	20000	14820	17430	17500.00	0.03	0	0	17796	17612	17306	17122	16816	17705	17215	18	2570	500	11150	10	1	3691341	646	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
58	20231219	161122	57	100.00	KONEX			N	N	N	N		N	17430	80	2	0.46	4906850	286	9.78	17020	17490	17000	19950	14750	17350	17156.82	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	643	-15.92	3.34	12	0.01	-1095.00	5212.00	30900	20230823	-43.59	12500	20230119	39.44	30900	-43.59	20230823	12500	39.44	20230119	30900	-43.59	20230823	12500	39.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
59	20231219	151127	57	100.00	KONEX			N	N	N	N		N	17430	80	2	0.46	4906850	286	9.78	17020	17490	17000	19950	14750	17350	17156.82	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	643	-15.92	3.34	12	0.01	-1095.00	5212.00	30900	20230823	-43.59	12500	20230119	39.44	30900	-43.59	20230823	12500	39.44	20230119	30900	-43.59	20230823	12500	39.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
60	20231219	141121	57	100.00	KONEX			N	N	N	N		N	17260	-90	5	-0.52	4249450	248	8.48	17020	17490	17000	19950	14750	17350	17134.88	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	637	-15.76	3.31	12	0.01	-1095.00	5212.00	30900	20230823	-44.14	12500	20230119	38.08	30900	-44.14	20230823	12500	38.08	20230119	30900	-44.14	20230823	12500	38.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
61	20231219	131128	57	100.00	KONEX			N	N	N	N		N	17300	-50	5	-0.29	4232190	247	8.45	17020	17490	17000	19950	14750	17350	17134.37	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	639	-15.80	3.32	12	0.01	-1095.00	5212.00	30900	20230823	-44.01	12500	20230119	38.40	30900	-44.01	20230823	12500	38.40	20230119	30900	-44.01	20230823	12500	38.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
62	20231219	121129	57	100.00	KONEX			N	N	N	N		N	17370	20	2	0.12	4214890	246	8.41	17020	17490	17000	19950	14750	17350	17133.70	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	641	-15.86	3.33	12	0.01	-1095.00	5212.00	30900	20230823	-43.79	12500	20230119	38.96	30900	-43.79	20230823	12500	38.96	20230119	30900	-43.79	20230823	12500	38.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
63	20231219	111125	57	100.00	KONEX			N	N	N	N		N	17370	20	2	0.12	4214890	246	8.41	17020	17490	17000	19950	14750	17350	17133.70	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	641	-15.86	3.33	12	0.01	-1095.00	5212.00	30900	20230823	-43.79	12500	20230119	38.96	30900	-43.79	20230823	12500	38.96	20230119	30900	-43.79	20230823	12500	38.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
64	20231219	101123	57	100.00	KONEX			N	N	N	N		N	17140	-210	5	-1.21	4197520	245	8.38	17020	17490	17000	19950	14750	17350	17132.73	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	633	-15.65	3.29	12	0.01	-1095.00	5212.00	30900	20230823	-44.53	12500	20230119	37.12	30900	-44.53	20230823	12500	37.12	20230119	30900	-44.53	20230823	12500	37.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
65	20231219	091119	57	100.00	KONEX			N	N	N	N		N	17490	140	2	0.81	86980	5	0.17	17020	17490	17020	19950	14750	17350	17396.00	0.03	0	0	18303	17826	17463	16986	16623	17645	16805	18	2600	500	11100	10	1	3691341	646	-15.97	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.40	12500	20230119	39.92	30900	-43.40	20230823	12500	39.92	20230119	30900	-43.40	20230823	12500	39.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
66	20231218	161118	57	100.00	KONEX			N	N	N	N		N	17350	-230	5	-1.31	50198690	2924	76.50	17500	17940	17100	20200	14950	17580	17167.81	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	640	-15.84	3.33	12	0.08	-1095.00	5212.00	30900	20230823	-43.85	12500	20230119	38.80	30900	-43.85	20230823	12500	38.80	20230119	30900	-43.85	20230823	12500	38.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
67	20231218	151121	57	100.00	KONEX			N	N	N	N		N	17350	-230	5	-1.31	50198690	2924	76.50	17500	17940	17100	20200	14950	17580	17167.81	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	640	-15.84	3.33	12	0.08	-1095.00	5212.00	30900	20230823	-43.85	12500	20230119	38.80	30900	-43.85	20230823	12500	38.80	20230119	30900	-43.85	20230823	12500	38.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
68	20231218	141124	57	100.00	KONEX			N	N	N	N		N	17100	-480	5	-2.73	43712590	2547	66.64	17500	17940	17100	20200	14950	17580	17162.38	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	631	-15.62	3.28	12	0.07	-1095.00	5212.00	30900	20230823	-44.66	12500	20230119	36.80	30900	-44.66	20230823	12500	36.80	20230119	30900	-44.66	20230823	12500	36.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
69	20231218	131115	57	100.00	KONEX			N	N	N	N		N	17100	-480	5	-2.73	39418730	2296	60.07	17500	17940	17100	20200	14950	17580	17168.44	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	631	-15.62	3.28	12	0.06	-1095.00	5212.00	30900	20230823	-44.66	12500	20230119	36.80	30900	-44.66	20230823	12500	36.80	20230119	30900	-44.66	20230823	12500	36.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
70	20231218	121111	57	100.00	KONEX			N	N	N	N		N	17370	-210	5	-1.19	25021010	1456	38.10	17500	17940	17150	20200	14950	17580	17184.76	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	641	-15.86	3.33	12	0.04	-1095.00	5212.00	30900	20230823	-43.79	12500	20230119	38.96	30900	-43.79	20230823	12500	38.96	20230119	30900	-43.79	20230823	12500	38.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
71	20231218	111113	57	100.00	KONEX			N	N	N	N		N	17250	-330	5	-1.88	24331530	1416	37.05	17500	17940	17150	20200	14950	17580	17183.28	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	637	-15.75	3.31	12	0.04	-1095.00	5212.00	30900	20230823	-44.17	12500	20230119	38.00	30900	-44.17	20230823	12500	38.00	20230119	30900	-44.17	20230823	12500	38.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
72	20231218	101113	57	100.00	KONEX			N	N	N	N		N	17860	280	2	1.59	21565620	1256	32.86	17500	17940	17150	20200	14950	17580	17170.08	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	659	-16.31	3.43	12	0.03	-1095.00	5212.00	30900	20230823	-42.20	12500	20230119	42.88	30900	-42.20	20230823	12500	42.88	20230119	30900	-42.20	20230823	12500	42.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
73	20231218	091109	57	100.00	KONEX			N	N	N	N		N	17940	360	2	2.05	35440	2	0.05	17500	17940	17500	20200	14950	17580	17720.00	0.03	0	0	18500	18040	17470	17010	16440	17755	16725	18	2620	500	11250	10	1	3691341	662	-16.38	3.44	12	0.00	-1095.00	5212.00	30900	20230823	-41.94	12500	20230119	43.52	30900	-41.94	20230823	12500	43.52	20230119	30900	-41.94	20230823	12500	43.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
74	20231215	161113	57	100.00	KONEX			N	N	N	N		N	17580	30	2	0.17	65355780	3822	560.41	17930	17930	16900	20150	14920	17550	17099.89	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	649	-16.05	3.37	12	0.10	-1095.00	5212.00	30900	20230823	-43.11	12500	20230119	40.64	30900	-43.11	20230823	12500	40.64	20230119	30900	-43.11	20230823	12500	40.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
75	20231215	151117	57	100.00	KONEX			N	N	N	N		N	17580	30	2	0.17	65355780	3822	560.41	17930	17930	16900	20150	14920	17550	17099.89	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	649	-16.05	3.37	12	0.10	-1095.00	5212.00	30900	20230823	-43.11	12500	20230119	40.64	30900	-43.11	20230823	12500	40.64	20230119	30900	-43.11	20230823	12500	40.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
76	20231215	141116	57	100.00	KONEX			N	N	N	N		N	17190	-360	5	-2.05	60638160	3549	520.38	17930	17930	16900	20150	14920	17550	17085.98	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	635	-15.70	3.30	12	0.10	-1095.00	5212.00	30900	20230823	-44.37	12500	20230119	37.52	30900	-44.37	20230823	12500	37.52	20230119	30900	-44.37	20230823	12500	37.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
77	20231215	131110	57	100.00	KONEX			N	N	N	N		N	17320	-230	5	-1.31	24823070	1444	211.73	17930	17930	16950	20150	14920	17550	17190.49	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	639	-15.82	3.32	12	0.04	-1095.00	5212.00	30900	20230823	-43.95	12500	20230119	38.56	30900	-43.95	20230823	12500	38.56	20230119	30900	-43.95	20230823	12500	38.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
78	20231215	121111	57	100.00	KONEX			N	N	N	N		N	17600	50	2	0.28	8177060	472	69.21	17930	17930	17150	20150	14920	17550	17324.28	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	650	-16.07	3.38	12	0.01	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
79	20231215	111104	57	100.00	KONEX			N	N	N	N		N	17820	270	2	1.54	4826130	278	40.76	17930	17930	17150	20150	14920	17550	17360.18	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	658	-16.27	3.42	12	0.01	-1095.00	5212.00	30900	20230823	-42.33	12500	20230119	42.56	30900	-42.33	20230823	12500	42.56	20230119	30900	-42.33	20230823	12500	42.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
80	20231215	101110	57	100.00	KONEX			N	N	N	N		N	17880	330	2	1.88	805420	45	6.60	17930	17930	17880	20150	14920	17550	17898.22	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	660	-16.33	3.43	12	0.00	-1095.00	5212.00	30900	20230823	-42.14	12500	20230119	43.04	30900	-42.14	20230823	12500	43.04	20230119	30900	-42.14	20230823	12500	43.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
81	20231215	091115	57	100.00	KONEX			N	N	N	N		N	17930	380	2	2.17	35860	2	0.29	17930	17930	17930	20150	14920	17550	17930.00	0.03	0	0	18283	17916	17573	17206	16863	17745	17035	18	2600	500	11230	10	1	3691341	662	-16.37	3.44	12	0.00	-1095.00	5212.00	30900	20230823	-41.97	12500	20230119	43.44	30900	-41.97	20230823	12500	43.44	20230119	30900	-41.97	20230823	12500	43.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
82	20231214	161105	57	100.00	KONEX			N	N	N	N		N	17550	-10	5	-0.06	11801620	682	18.51	17940	17940	17230	20150	14930	17560	17304.43	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	645	-16.03	3.37	12	0.02	-1095.00	5212.00	30900	20230823	-43.20	12500	20230119	40.40	30900	-43.20	20230823	12500	40.40	20230119	30900	-43.20	20230823	12500	40.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
83	20231214	151143	57	100.00	KONEX			N	N	N	N		N	17550	-10	5	-0.06	11222460	649	17.62	17940	17940	17230	20150	14930	17560	17291.93	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	645	-16.03	3.37	12	0.02	-1095.00	5212.00	30900	20230823	-43.20	12500	20230119	40.40	30900	-43.20	20230823	12500	40.40	20230119	30900	-43.20	20230823	12500	40.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
84	20231214	141111	57	100.00	KONEX			N	N	N	N		N	17600	40	2	0.23	1926600	110	2.99	17940	17940	17240	20150	14930	17560	17514.55	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	647	-16.07	3.38	12	0.00	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
85	20231214	131140	57	100.00	KONEX			N	N	N	N		N	17560	0	3	0.00	960800	55	1.49	17940	17940	17240	20150	14930	17560	17469.09	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	645	-16.04	3.37	12	0.00	-1095.00	5212.00	30900	20230823	-43.17	12500	20230119	40.48	30900	-43.17	20230823	12500	40.48	20230119	30900	-43.17	20230823	12500	40.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
86	20231214	121201	57	100.00	KONEX			N	N	N	N		N	17600	40	2	0.23	592250	34	0.92	17940	17940	17240	20150	14930	17560	17419.12	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	647	-16.07	3.38	12	0.00	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
87	20231214	111135	57	100.00	KONEX			N	N	N	N		N	17690	130	2	0.74	331870	19	0.52	17940	17940	17240	20150	14930	17560	17466.84	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	650	-16.16	3.39	12	0.00	-1095.00	5212.00	30900	20230823	-42.75	12500	20230119	41.52	30900	-42.75	20230823	12500	41.52	20230119	30900	-42.75	20230823	12500	41.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
88	20231214	101056	57	100.00	KONEX			N	N	N	N		N	17700	140	2	0.80	35640	2	0.05	17940	17940	17700	20150	14930	17560	17820.00	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	650	-16.16	3.40	12	0.00	-1095.00	5212.00	30900	20230823	-42.72	12500	20230119	41.60	30900	-42.72	20230823	12500	41.60	20230119	30900	-42.72	20230823	12500	41.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
89	20231214	091036	57	100.00	KONEX			N	N	N	N		N	17940	380	2	2.16	17940	1	0.03	17940	17940	17940	20150	14930	17560	17940.00	0.03	0	0	18466	18012	17536	17082	16606	17775	16845	18	2590	500	11230	10	1	3673541	659	-16.38	3.44	12	0.00	-1095.00	5212.00	30900	20230823	-41.94	12500	20230119	43.52	30900	-41.94	20230823	12500	43.52	20230119	30900	-41.94	20230823	12500	43.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
90	20231213	161102	57	100.00	KONEX			N	N	N	N		N	17560	-350	5	-1.95	64131130	3684	66.82	17990	17990	17060	20550	15230	17910	17408.02	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	645	-16.04	3.37	12	0.10	-1095.00	5212.00	30900	20230823	-43.17	12500	20230119	40.48	30900	-43.17	20230823	12500	40.48	20230119	30900	-43.17	20230823	12500	40.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
91	20231213	151124	57	100.00	KONEX			N	N	N	N		N	17520	-390	5	-2.18	59025980	3392	61.53	17990	17990	17060	20550	15230	17910	17401.53	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	644	-16.00	3.36	12	0.09	-1095.00	5212.00	30900	20230823	-43.30	12500	20230119	40.16	30900	-43.30	20230823	12500	40.16	20230119	30900	-43.30	20230823	12500	40.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
92	20231213	141124	57	100.00	KONEX			N	N	N	N		N	17660	-250	5	-1.40	37383510	2149	38.98	17990	17990	17060	20550	15230	17910	17395.77	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	649	-16.13	3.39	12	0.06	-1095.00	5212.00	30900	20230823	-42.85	12500	20230119	41.28	30900	-42.85	20230823	12500	41.28	20230119	30900	-42.85	20230823	12500	41.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
93	20231213	131129	57	100.00	KONEX			N	N	N	N		N	17790	-120	5	-0.67	23649950	1360	24.67	17990	17990	17220	20550	15230	17910	17389.67	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	654	-16.25	3.41	12	0.04	-1095.00	5212.00	30900	20230823	-42.43	12500	20230119	42.32	30900	-42.43	20230823	12500	42.32	20230119	30900	-42.43	20230823	12500	42.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
94	20231213	121123	57	100.00	KONEX			N	N	N	N		N	17880	-30	5	-0.17	8353620	475	8.62	17990	17990	17380	20550	15230	17910	17586.57	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	657	-16.33	3.43	12	0.01	-1095.00	5212.00	30900	20230823	-42.14	12500	20230119	43.04	30900	-42.14	20230823	12500	43.04	20230119	30900	-42.14	20230823	12500	43.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
95	20231213	111128	57	100.00	KONEX			N	N	N	N		N	17380	-530	5	-2.96	2360430	135	2.45	17990	17990	17380	20550	15230	17910	17484.67	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	638	-15.87	3.33	12	0.00	-1095.00	5212.00	30900	20230823	-43.75	12500	20230119	39.04	30900	-43.75	20230823	12500	39.04	20230119	30900	-43.75	20230823	12500	39.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
96	20231213	101135	57	100.00	KONEX			N	N	N	N		N	17990	80	2	0.45	287840	16	0.29	17990	17990	17990	20550	15230	17910	17990.00	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	661	-16.43	3.45	12	0.00	-1095.00	5212.00	30900	20230823	-41.78	12500	20230119	43.92	30900	-41.78	20230823	12500	43.92	20230119	30900	-41.78	20230823	12500	43.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
97	20231213	091120	57	100.00	KONEX			N	N	N	N		N	17990	80	2	0.45	53970	3	0.05	17990	17990	17990	20550	15230	17910	17990.00	0.03	0	0	19156	18532	17816	17192	16476	18175	16835	18	2640	500	11460	10	1	3673541	661	-16.43	3.45	12	0.00	-1095.00	5212.00	30900	20230823	-41.78	12500	20230119	43.92	30900	-41.78	20230823	12500	43.92	20230119	30900	-41.78	20230823	12500	43.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
98	20231212	161041	57	100.00	KONEX			N	N	N	N		N	17910	-260	5	-1.43	96458880	5513	705.89	18100	18440	17100	20850	15450	18170	17496.62	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	658	-16.36	3.44	12	0.15	-1095.00	5212.00	30900	20230823	-42.04	12500	20230119	43.28	30900	-42.04	20230823	12500	43.28	20230119	30900	-42.04	20230823	12500	43.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
99	20231212	151047	57	100.00	KONEX			N	N	N	N		N	17910	-260	5	-1.43	96458880	5513	705.89	18100	18440	17100	20850	15450	18170	17496.62	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	658	-16.36	3.44	12	0.15	-1095.00	5212.00	30900	20230823	-42.04	12500	20230119	43.28	30900	-42.04	20230823	12500	43.28	20230119	30900	-42.04	20230823	12500	43.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
100	20231212	140947	57	100.00	KONEX			N	N	N	N		N	17910	-260	5	-1.43	96458880	5513	705.89	18100	18440	17100	20850	15450	18170	17496.62	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	658	-16.36	3.44	12	0.15	-1095.00	5212.00	30900	20230823	-42.04	12500	20230119	43.28	30900	-42.04	20230823	12500	43.28	20230119	30900	-42.04	20230823	12500	43.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
101	20231212	130951	57	100.00	KONEX			N	N	N	N		N	17900	-270	5	-1.49	85855380	4916	629.45	18100	18440	17100	20850	15450	18170	17464.48	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	658	-16.35	3.43	12	0.13	-1095.00	5212.00	30900	20230823	-42.07	12500	20230119	43.20	30900	-42.07	20230823	12500	43.20	20230119	30900	-42.07	20230823	12500	43.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
102	20231212	120942	57	100.00	KONEX			N	N	N	N		N	17980	-190	5	-1.05	79670810	4564	584.38	18100	18440	17100	20850	15450	18170	17456.36	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	661	-16.42	3.45	12	0.12	-1095.00	5212.00	30900	20230823	-41.81	12500	20230119	43.84	30900	-41.81	20230823	12500	43.84	20230119	30900	-41.81	20230823	12500	43.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
103	20231212	110958	57	100.00	KONEX			N	N	N	N		N	17300	-870	5	-4.79	66534640	3828	490.14	18100	18440	17100	20850	15450	18170	17381.04	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	636	-15.80	3.32	12	0.10	-1095.00	5212.00	30900	20230823	-44.01	12500	20230119	38.40	30900	-44.01	20230823	12500	38.40	20230119	30900	-44.01	20230823	12500	38.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
104	20231212	101038	57	100.00	KONEX			N	N	N	N		N	18150	-20	5	-0.11	55828840	3220	412.29	18100	18440	17100	20850	15450	18170	17338.15	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	667	-16.58	3.48	12	0.09	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
105	20231212	091039	57	100.00	KONEX			N	N	N	N		N	18430	260	2	1.43	1575170	87	11.14	18100	18440	18080	20850	15450	18170	18105.40	0.03	0	0	19023	18596	18053	17626	17083	18325	17355	18	2680	500	11620	10	1	3673541	677	-16.83	3.54	12	0.00	-1095.00	5212.00	30900	20230823	-40.36	12500	20230119	47.44	30900	-40.36	20230823	12500	47.44	20230119	30900	-40.36	20230823	12500	47.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
106	20231211	161042	57	100.00	KONEX			N	N	N	N		N	18170	50	2	0.28	13889090	781	17.26	18480	18480	17510	20800	15410	18120	17783.73	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	667	-16.59	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.20	12500	20230119	45.36	30900	-41.20	20230823	12500	45.36	20230119	30900	-41.20	20230823	12500	45.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
107	20231211	151038	57	100.00	KONEX			N	N	N	N		N	18130	10	2	0.06	12529750	706	15.61	18480	18480	17510	20800	15410	18120	17747.52	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	666	-16.56	3.48	12	0.02	-1095.00	5212.00	30900	20230823	-41.33	12500	20230119	45.04	30900	-41.33	20230823	12500	45.04	20230119	30900	-41.33	20230823	12500	45.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
108	20231211	141038	57	100.00	KONEX			N	N	N	N		N	18200	80	2	0.44	12185340	687	15.19	18480	18480	17510	20800	15410	18120	17737.03	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
109	20231211	131036	57	100.00	KONEX			N	N	N	N		N	18200	80	2	0.44	12185340	687	15.19	18480	18480	17510	20800	15410	18120	17737.03	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
110	20231211	121037	57	100.00	KONEX			N	N	N	N		N	18200	80	2	0.44	12185340	687	15.19	18480	18480	17510	20800	15410	18120	17737.03	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	669	-16.62	3.49	12	0.02	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
111	20231211	111033	57	100.00	KONEX			N	N	N	N		N	18240	120	2	0.66	12148940	685	15.14	18480	18480	17510	20800	15410	18120	17735.68	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	670	-16.66	3.50	12	0.02	-1095.00	5212.00	30900	20230823	-40.97	12500	20230119	45.92	30900	-40.97	20230823	12500	45.92	20230119	30900	-40.97	20230823	12500	45.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
112	20231211	101031	57	100.00	KONEX			N	N	N	N		N	17750	-370	5	-2.04	5013210	283	6.26	18480	18480	17510	20800	15410	18120	17714.52	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	652	-16.21	3.41	12	0.01	-1095.00	5212.00	30900	20230823	-42.56	12500	20230119	42.00	30900	-42.56	20230823	12500	42.00	20230119	30900	-42.56	20230823	12500	42.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
113	20231211	091032	57	100.00	KONEX			N	N	N	N		N	17600	-520	5	-2.87	706750	40	0.88	18480	18480	17600	20800	15410	18120	17668.75	0.03	0	0	18673	18396	17973	17696	17273	18185	17485	18	2680	500	11590	10	1	3673541	647	-16.07	3.38	12	0.00	-1095.00	5212.00	30900	20230823	-43.04	12500	20230119	40.80	30900	-43.04	20230823	12500	40.80	20230119	30900	-43.04	20230823	12500	40.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
114	20231208	161023	57	100.00	KONEX			N	N	N	N		N	18120	-130	5	-0.71	81732360	4524	245.20	18250	18250	17550	20950	15520	18250	18066.39	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	666	-16.55	3.48	12	0.12	-1095.00	5212.00	30900	20230823	-41.36	12500	20230119	44.96	30900	-41.36	20230823	12500	44.96	20230119	30900	-41.36	20230823	12500	44.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
115	20231208	151026	57	100.00	KONEX			N	N	N	N		N	18100	-150	5	-0.82	81714240	4523	245.15	18250	18250	17550	20950	15520	18250	18066.38	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	665	-16.53	3.47	12	0.12	-1095.00	5212.00	30900	20230823	-41.42	12500	20230119	44.80	30900	-41.42	20230823	12500	44.80	20230119	30900	-41.42	20230823	12500	44.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
116	20231208	141025	57	100.00	KONEX			N	N	N	N		N	18120	-130	5	-0.71	24849750	1382	74.91	18250	18250	17550	20950	15520	18250	17981.01	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	666	-16.55	3.48	12	0.04	-1095.00	5212.00	30900	20230823	-41.36	12500	20230119	44.96	30900	-41.36	20230823	12500	44.96	20230119	30900	-41.36	20230823	12500	44.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
117	20231208	131022	57	100.00	KONEX			N	N	N	N		N	18150	-100	5	-0.55	20116290	1121	60.76	18250	18250	17550	20950	15520	18250	17944.95	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	667	-16.58	3.48	12	0.03	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
118	20231208	121020	57	100.00	KONEX			N	N	N	N		N	18150	-100	5	-0.55	20098140	1120	60.70	18250	18250	17550	20950	15520	18250	17944.77	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	667	-16.58	3.48	12	0.03	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
119	20231208	111016	57	100.00	KONEX			N	N	N	N		N	18100	-150	5	-0.82	19862520	1107	60.00	18250	18250	17550	20950	15520	18250	17942.66	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	665	-16.53	3.47	12	0.03	-1095.00	5212.00	30900	20230823	-41.42	12500	20230119	44.80	30900	-41.42	20230823	12500	44.80	20230119	30900	-41.42	20230823	12500	44.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
120	20231208	101025	57	100.00	KONEX			N	N	N	N		N	18160	-90	5	-0.49	6084250	336	18.21	18250	18250	17830	20950	15520	18250	18107.89	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	667	-16.58	3.48	12	0.01	-1095.00	5212.00	30900	20230823	-41.23	12500	20230119	45.28	30900	-41.23	20230823	12500	45.28	20230119	30900	-41.23	20230823	12500	45.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
121	20231208	091014	57	100.00	KONEX			N	N	N	N		N	18250	0	3	0.00	36500	2	0.11	18250	18250	18250	20950	15520	18250	18250.00	0.03	0	0	19136	18692	18396	17952	17656	18545	17805	18	2700	500	11680	10	1	3673541	670	-16.67	3.50	12	0.00	-1095.00	5212.00	30900	20230823	-40.94	12500	20230119	46.00	30900	-40.94	20230823	12500	46.00	20230119	30900	-40.94	20230823	12500	46.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
122	20231207	161018	57	100.00	KONEX			N	N	N	N		N	18250	-390	5	-2.09	33655840	1845	52.76	18570	18840	18100	21400	15850	18640	18241.65	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	670	-16.67	3.50	12	0.05	-1095.00	5212.00	30900	20230823	-40.94	12500	20230119	46.00	30900	-40.94	20230823	12500	46.00	20230119	30900	-40.94	20230823	12500	46.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
123	20231207	151019	57	100.00	KONEX			N	N	N	N		N	18380	-260	5	-1.39	22137820	1210	34.60	18570	18840	18100	21400	15850	18640	18295.72	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	675	-16.79	3.53	12	0.03	-1095.00	5212.00	30900	20230823	-40.52	12500	20230119	47.04	30900	-40.52	20230823	12500	47.04	20230119	30900	-40.52	20230823	12500	47.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
124	20231207	141015	57	100.00	KONEX			N	N	N	N		N	18150	-490	5	-2.63	16710130	914	26.14	18570	18840	18100	21400	15850	18640	18282.42	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	667	-16.58	3.48	12	0.02	-1095.00	5212.00	30900	20230823	-41.26	12500	20230119	45.20	30900	-41.26	20230823	12500	45.20	20230119	30900	-41.26	20230823	12500	45.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
125	20231207	131014	57	100.00	KONEX			N	N	N	N		N	18840	200	2	1.07	9699300	529	15.13	18570	18840	18100	21400	15850	18640	18335.16	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	692	-17.21	3.61	12	0.01	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
126	20231207	121016	57	100.00	KONEX			N	N	N	N		N	18840	200	2	1.07	9699300	529	15.13	18570	18840	18100	21400	15850	18640	18335.16	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	692	-17.21	3.61	12	0.01	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
127	20231207	111007	57	100.00	KONEX			N	N	N	N		N	18840	200	2	1.07	9699300	529	15.13	18570	18840	18100	21400	15850	18640	18335.16	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	692	-17.21	3.61	12	0.01	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
128	20231207	101009	57	100.00	KONEX			N	N	N	N		N	18500	-140	5	-0.75	2500860	136	3.89	18570	18620	18100	21400	15850	18640	18388.68	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	680	-16.89	3.55	12	0.00	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
129	20231207	091016	57	100.00	KONEX			N	N	N	N		N	18640	0	3	0.00	0	0	0.00	0	0	0	21400	15850	18640	0.00	0.03	0	0	19226	18932	18546	18252	17866	18740	18060	18	2760	500	11920	10	1	3673541	685	-17.02	3.58	12	0.00	-1095.00	5212.00	30900	20230823	-39.68	12500	20230119	49.12	30900	-39.68	20230823	12500	49.12	20230119	30900	-39.68	20230823	12500	49.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
130	20231206	161004	57	100.00	KONEX			N	N	N	N		N	18640	-280	5	-1.48	64306770	3497	126.70	18840	18840	18160	21750	16090	18920	18389.12	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	685	-17.02	3.58	12	0.10	-1095.00	5212.00	30900	20230823	-39.68	12500	20230119	49.12	30900	-39.68	20230823	12500	49.12	20230119	30900	-39.68	20230823	12500	49.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
131	20231206	151020	57	100.00	KONEX			N	N	N	N		N	18400	-520	5	-2.75	64288130	3496	126.67	18840	18840	18160	21750	16090	18920	18389.05	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	676	-16.80	3.53	12	0.10	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
132	20231206	141016	57	100.00	KONEX			N	N	N	N		N	18680	-240	5	-1.27	56790610	3089	111.92	18840	18840	18160	21750	16090	18920	18384.79	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	686	-17.06	3.58	12	0.08	-1095.00	5212.00	30900	20230823	-39.55	12500	20230119	49.44	30900	-39.55	20230823	12500	49.44	20230119	30900	-39.55	20230823	12500	49.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
133	20231206	131005	57	100.00	KONEX			N	N	N	N		N	18400	-520	5	-2.75	52692470	2867	103.88	18840	18840	18160	21750	16090	18920	18378.96	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	676	-16.80	3.53	12	0.08	-1095.00	5212.00	30900	20230823	-40.45	12500	20230119	47.20	30900	-40.45	20230823	12500	47.20	20230119	30900	-40.45	20230823	12500	47.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
134	20231206	120959	57	100.00	KONEX			N	N	N	N		N	18570	-350	5	-1.85	50257030	2735	99.09	18840	18840	18160	21750	16090	18920	18375.51	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	682	-16.96	3.56	12	0.07	-1095.00	5212.00	30900	20230823	-39.90	12500	20230119	48.56	30900	-39.90	20230823	12500	48.56	20230119	30900	-39.90	20230823	12500	48.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
135	20231206	111019	57	100.00	KONEX			N	N	N	N		N	18200	-720	5	-3.81	8125890	433	15.69	18840	18840	18200	21750	16090	18920	18766.49	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	669	-16.62	3.49	12	0.01	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
136	20231206	101008	57	100.00	KONEX			N	N	N	N		N	18840	-80	5	-0.42	5928000	315	11.41	18840	18840	18790	21750	16090	18920	18819.05	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	692	-17.21	3.61	12	0.01	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
137	20231206	091009	57	100.00	KONEX			N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	21750	16090	18920	0.00	0.03	0	0	19993	19456	18963	18426	17933	19210	18180	18	2830	500	12100	10	1	3673541	695	-17.28	3.63	12	0.00	-1095.00	5212.00	30900	20230823	-38.77	12500	20230119	51.36	30900	-38.77	20230823	12500	51.36	20230119	30900	-38.77	20230823	12500	51.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
138	20231205	161011	57	100.00	KONEX			N	N	N	N		N	18920	-330	5	-1.71	51544340	2760	159.81	19000	19500	18470	22100	16370	19250	18675.49	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	695	-17.28	3.63	12	0.08	-1095.00	5212.00	30900	20230823	-38.77	12500	20230119	51.36	30900	-38.77	20230823	12500	51.36	20230119	30900	-38.77	20230823	12500	51.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
139	20231205	151009	57	100.00	KONEX			N	N	N	N		N	18890	-360	5	-1.87	46825480	2506	145.11	19000	19500	18490	22100	16370	19250	18685.35	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	694	-17.25	3.62	12	0.07	-1095.00	5212.00	30900	20230823	-38.87	12500	20230119	51.12	30900	-38.87	20230823	12500	51.12	20230119	30900	-38.87	20230823	12500	51.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
140	20231205	141007	57	100.00	KONEX			N	N	N	N		N	18770	-480	5	-2.49	24846370	1324	76.66	19000	19500	18530	22100	16370	19250	18766.14	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	690	-17.14	3.60	12	0.04	-1095.00	5212.00	30900	20230823	-39.26	12500	20230119	50.16	30900	-39.26	20230823	12500	50.16	20230119	30900	-39.26	20230823	12500	50.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
141	20231205	131003	57	100.00	KONEX			N	N	N	N		N	18780	-470	5	-2.44	22969870	1224	70.87	19000	19500	18530	22100	16370	19250	18766.23	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	690	-17.15	3.60	12	0.03	-1095.00	5212.00	30900	20230823	-39.22	12500	20230119	50.24	30900	-39.22	20230823	12500	50.24	20230119	30900	-39.22	20230823	12500	50.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
142	20231205	121002	57	100.00	KONEX			N	N	N	N		N	18840	-410	5	-2.13	17704270	944	54.66	19000	19500	18530	22100	16370	19250	18754.52	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	692	-17.21	3.61	12	0.03	-1095.00	5212.00	30900	20230823	-39.03	12500	20230119	50.72	30900	-39.03	20230823	12500	50.72	20230119	30900	-39.03	20230823	12500	50.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
143	20231205	111001	57	100.00	KONEX			N	N	N	N		N	18540	-710	5	-3.69	8099370	431	24.96	19000	19500	18540	22100	16370	19250	18792.04	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	681	-16.93	3.56	12	0.01	-1095.00	5212.00	30900	20230823	-40.00	12500	20230119	48.32	30900	-40.00	20230823	12500	48.32	20230119	30900	-40.00	20230823	12500	48.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
144	20231205	101005	57	100.00	KONEX			N	N	N	N		N	19500	250	2	1.30	874500	46	2.66	19000	19500	19000	22100	16370	19250	19010.87	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	716	-17.81	3.74	12	0.00	-1095.00	5212.00	30900	20230823	-36.89	12500	20230119	56.00	30900	-36.89	20230823	12500	56.00	20230119	30900	-36.89	20230823	12500	56.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
145	20231205	091000	57	100.00	KONEX			N	N	N	N		N	19500	250	2	1.30	874500	46	2.66	19000	19500	19000	22100	16370	19250	19010.87	0.03	0	0	20296	19772	18936	18412	17576	19355	17995	18	2850	500	12320	10	1	3673541	716	-17.81	3.74	12	0.00	-1095.00	5212.00	30900	20230823	-36.89	12500	20230119	56.00	30900	-36.89	20230823	12500	56.00	20230119	30900	-36.89	20230823	12500	56.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
146	20231204	160958	57	100.00	KONEX			N	N	N	N		N	19250	-130	5	-0.67	32299460	1727	885.64	19460	19460	18100	22250	16480	19380	18702.64	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	707	-17.58	3.69	12	0.05	-1095.00	5212.00	30900	20230823	-37.70	12500	20230119	54.00	30900	-37.70	20230823	12500	54.00	20230119	30900	-37.70	20230823	12500	54.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
147	20231204	151000	57	100.00	KONEX			N	N	N	N		N	18960	-420	5	-2.17	29263680	1567	803.59	19460	19460	18100	22250	16480	19380	18674.97	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	697	-17.32	3.64	12	0.04	-1095.00	5212.00	30900	20230823	-38.64	12500	20230119	51.68	30900	-38.64	20230823	12500	51.68	20230119	30900	-38.64	20230823	12500	51.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
148	20231204	140952	57	100.00	KONEX			N	N	N	N		N	18990	-390	5	-2.01	17954080	964	494.36	19460	19460	18100	22250	16480	19380	18624.56	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	698	-17.34	3.64	12	0.03	-1095.00	5212.00	30900	20230823	-38.54	12500	20230119	51.92	30900	-38.54	20230823	12500	51.92	20230119	30900	-38.54	20230823	12500	51.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
149	20231204	130952	57	100.00	KONEX			N	N	N	N		N	18990	-390	5	-2.01	17935090	963	493.85	19460	19460	18100	22250	16480	19380	18624.18	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	698	-17.34	3.64	12	0.03	-1095.00	5212.00	30900	20230823	-38.54	12500	20230119	51.92	30900	-38.54	20230823	12500	51.92	20230119	30900	-38.54	20230823	12500	51.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
150	20231204	120954	57	100.00	KONEX			N	N	N	N		N	18990	-390	5	-2.01	15018310	806	413.33	19460	19460	18100	22250	16480	19380	18633.14	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	698	-17.34	3.64	12	0.02	-1095.00	5212.00	30900	20230823	-38.54	12500	20230119	51.92	30900	-38.54	20230823	12500	51.92	20230119	30900	-38.54	20230823	12500	51.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
151	20231204	110956	57	100.00	KONEX			N	N	N	N		N	19070	-310	5	-1.60	14809410	795	407.69	19460	19460	18100	22250	16480	19380	18628.19	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	701	-17.42	3.66	12	0.02	-1095.00	5212.00	30900	20230823	-38.28	12500	20230119	52.56	30900	-38.28	20230823	12500	52.56	20230119	30900	-38.28	20230823	12500	52.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
152	20231204	100953	57	100.00	KONEX			N	N	N	N		N	18800	-580	5	-2.99	11134380	599	307.18	19460	19460	18100	22250	16480	19380	18588.28	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	691	-17.17	3.61	12	0.02	-1095.00	5212.00	30900	20230823	-39.16	12500	20230119	50.40	30900	-39.16	20230823	12500	50.40	20230119	30900	-39.16	20230823	12500	50.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
153	20231204	090953	57	100.00	KONEX			N	N	N	N		N	19460	80	2	0.41	523420	27	13.85	19460	19460	19380	22250	16480	19380	19385.93	0.03	0	0	19953	19666	19163	18876	18373	19415	18625	18	2870	500	12400	10	1	3673541	715	-17.77	3.73	12	0.00	-1095.00	5212.00	30900	20230823	-37.02	12500	20230119	55.68	30900	-37.02	20230823	12500	55.68	20230119	30900	-37.02	20230823	12500	55.68	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
154	20231201	160955	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
155	20231201	150951	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
156	20231201	140951	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
157	20231201	130954	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
158	20231201	120959	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
159	20231201	110954	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
160	20231201	101001	57	100.00	KONEX			N	N	N	N		N	19380	90	2	0.47	3777280	195	6.63	19430	19450	18660	22150	16400	19290	19370.67	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	712	-17.70	3.72	12	0.01	-1095.00	5212.00	30900	20230823	-37.28	12500	20230119	55.04	30900	-37.28	20230823	12500	55.04	20230119	30900	-37.28	20230823	12500	55.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
161	20231201	090950	57	100.00	KONEX			N	N	N	N		N	19440	150	2	0.78	1962440	101	3.44	19430	19440	19430	22150	16400	19290	19430.10	0.03	0	0	19950	19620	19060	18730	18170	19785	18895	18	2860	500	12340	10	1	3673541	714	-17.75	3.73	12	0.00	-1095.00	5212.00	30900	20230823	-37.09	12500	20230119	55.52	30900	-37.09	20230823	12500	55.52	20230119	30900	-37.09	20230823	12500	55.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N