KissMeData/260870/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	161146	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
3	20231229	151131	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
4	20231229	141130	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
5	20231229	131132	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
6	20231229	121134	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
7	20231229	111042	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
8	20231229	101054	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
9	20231229	091052	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
10	20231228	161041	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	294864150	11974	151.59	24000	24800	24000	27600	20400	24000	24623.95	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1513	48.91	1.34	12	0.20	506.00	18471.00	63100	20230413	-60.78	23000	20231222	7.61	63100	-60.78	20230413	23000	7.61	20231222	63100	-60.78	20230413	23000	7.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
11	20231228	151050	57	100.00	KONEX			N	N	N	N		N	24650	650	2	2.71	258447200	10500	132.93	24000	24800	24000	27600	20400	24000	24614.02	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1507	48.72	1.33	12	0.17	506.00	18471.00	63100	20230413	-60.94	23000	20231222	7.17	63100	-60.94	20230413	23000	7.17	20231222	63100	-60.94	20230413	23000	7.17	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
12	20231228	141040	57	100.00	KONEX			N	N	N	N		N	24650	650	2	2.71	222945200	9058	114.67	24000	24800	24000	27600	20400	24000	24613.07	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1507	48.72	1.33	12	0.15	506.00	18471.00	63100	20230413	-60.94	23000	20231222	7.17	63100	-60.94	20230413	23000	7.17	20231222	63100	-60.94	20230413	23000	7.17	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
13	20231228	131040	57	100.00	KONEX			N	N	N	N		N	24650	650	2	2.71	203448350	8266	104.65	24000	24800	24000	27600	20400	24000	24612.67	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1507	48.72	1.33	12	0.14	506.00	18471.00	63100	20230413	-60.94	23000	20231222	7.17	63100	-60.94	20230413	23000	7.17	20231222	63100	-60.94	20230413	23000	7.17	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
14	20231228	121044	57	100.00	KONEX			N	N	N	N		N	24600	600	2	2.50	188638200	7665	97.04	24000	24800	24000	27600	20400	24000	24610.33	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1504	48.62	1.33	12	0.13	506.00	18471.00	63100	20230413	-61.01	23000	20231222	6.96	63100	-61.01	20230413	23000	6.96	20231222	63100	-61.01	20230413	23000	6.96	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
15	20231228	111047	57	100.00	KONEX			N	N	N	N		N	24600	600	2	2.50	149849000	6088	77.07	24000	24800	24000	27600	20400	24000	24613.83	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1504	48.62	1.33	12	0.10	506.00	18471.00	63100	20230413	-61.01	23000	20231222	6.96	63100	-61.01	20230413	23000	6.96	20231222	63100	-61.01	20230413	23000	6.96	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
16	20231228	101042	57	100.00	KONEX			N	N	N	N		N	24700	700	2	2.92	115570750	4695	59.44	24000	24800	24000	27600	20400	24000	24615.71	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1510	48.81	1.34	12	0.08	506.00	18471.00	63100	20230413	-60.86	23000	20231222	7.39	63100	-60.86	20230413	23000	7.39	20231222	63100	-60.86	20230413	23000	7.39	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
17	20231228	091047	57	100.00	KONEX			N	N	N	N		N	24200	200	2	0.83	1209800	50	0.63	24000	24200	24000	27600	20400	24000	24196.00	0.03	0	0	24800	24400	23750	23350	22700	24600	23550	31	3600	500	17280	50	1	6112710	1479	47.83	1.31	12	0.00	506.00	18471.00	63100	20230413	-61.65	23000	20231222	5.22	63100	-61.65	20230413	23000	5.22	20231222	63100	-61.65	20230413	23000	5.22	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
18	20231227	161031	57	100.00	KONEX			N	N	N	N		N	24000	300	2	1.27	188115900	7899	157.85	23700	24150	23100	27250	20150	23700	23815.13	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1467	47.43	1.30	12	0.13	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	63100	-61.97	20230413	23000	4.35	20231222	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
19	20231227	151046	57	100.00	KONEX			N	N	N	N		N	24000	300	2	1.27	183436600	7704	153.96	23700	24150	23100	27250	20150	23700	23810.57	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1467	47.43	1.30	12	0.13	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	63100	-61.97	20230413	23000	4.35	20231222	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
20	20231227	141041	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	99701150	4189	83.71	23700	24150	23100	27250	20150	23700	23800.70	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1461	47.23	1.29	12	0.07	506.00	18471.00	63100	20230413	-62.12	23000	20231222	3.91	63100	-62.12	20230413	23000	3.91	20231222	63100	-62.12	20230413	23000	3.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
21	20231227	131033	57	100.00	KONEX			N	N	N	N		N	23950	250	2	1.05	76759900	3226	64.47	23700	24150	23100	27250	20150	23700	23794.14	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1464	47.33	1.30	12	0.05	506.00	18471.00	63100	20230413	-62.04	23000	20231222	4.13	63100	-62.04	20230413	23000	4.13	20231222	63100	-62.04	20230413	23000	4.13	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
22	20231227	121034	57	100.00	KONEX			N	N	N	N		N	24000	300	2	1.27	74576500	3135	62.65	23700	24150	23100	27250	20150	23700	23788.36	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1467	47.43	1.30	12	0.05	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	63100	-61.97	20230413	23000	4.35	20231222	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
23	20231227	111043	57	100.00	KONEX			N	N	N	N		N	24050	350	2	1.48	65542500	2759	55.14	23700	24150	23100	27250	20150	23700	23755.89	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1470	47.53	1.30	12	0.05	506.00	18471.00	63100	20230413	-61.89	23000	20231222	4.57	63100	-61.89	20230413	23000	4.57	20231222	63100	-61.89	20230413	23000	4.57	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
24	20231227	101041	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	43920600	1858	37.13	23700	24000	23100	27250	20150	23700	23638.64	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1461	47.23	1.29	12	0.03	506.00	18471.00	63100	20230413	-62.12	23000	20231222	3.91	63100	-62.12	20230413	23000	3.91	20231222	63100	-62.12	20230413	23000	3.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
25	20231227	091044	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	4883800	206	4.12	23700	24000	23700	27250	20150	23700	23707.77	0.03	0	0	24566	24132	23666	23232	22766	24350	23450	31	3550	500	17060	50	1	6112710	1461	47.23	1.29	12	0.00	506.00	18471.00	63100	20230413	-62.12	23000	20231222	3.91	63100	-62.12	20230413	23000	3.91	20231222	63100	-62.12	20230413	23000	3.91	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
26	20231226	161042	57	100.00	KONEX			N	N	N	N		N	23700	50	2	0.21	118402700	5004	17.23	23500	24100	23200	27150	20150	23650	23661.61	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1449	46.84	1.28	12	0.08	506.00	18471.00	63100	20230413	-62.44	23000	20231222	3.04	63100	-62.44	20230413	23000	3.04	20231222	63100	-62.44	20230413	23000	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
27	20231226	151041	57	100.00	KONEX			N	N	N	N		N	23700	50	2	0.21	118236800	4997	17.21	23500	24100	23200	27150	20150	23650	23661.56	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1449	46.84	1.28	12	0.08	506.00	18471.00	63100	20230413	-62.44	23000	20231222	3.04	63100	-62.44	20230413	23000	3.04	20231222	63100	-62.44	20230413	23000	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
28	20231226	141045	57	100.00	KONEX			N	N	N	N		N	23700	50	2	0.21	107295400	4535	15.62	23500	24100	23200	27150	20150	23650	23659.40	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1449	46.84	1.28	12	0.07	506.00	18471.00	63100	20230413	-62.44	23000	20231222	3.04	63100	-62.44	20230413	23000	3.04	20231222	63100	-62.44	20230413	23000	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
29	20231226	131042	57	100.00	KONEX			N	N	N	N		N	23700	50	2	0.21	99333650	4200	14.46	23500	24100	23200	27150	20150	23650	23650.87	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1449	46.84	1.28	12	0.07	506.00	18471.00	63100	20230413	-62.44	23000	20231222	3.04	63100	-62.44	20230413	23000	3.04	20231222	63100	-62.44	20230413	23000	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
30	20231226	121042	57	100.00	KONEX			N	N	N	N		N	23700	50	2	0.21	98765300	4176	14.38	23500	24100	23200	27150	20150	23650	23650.69	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1449	46.84	1.28	12	0.07	506.00	18471.00	63100	20230413	-62.44	23000	20231222	3.04	63100	-62.44	20230413	23000	3.04	20231222	63100	-62.44	20230413	23000	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
31	20231226	111046	57	100.00	KONEX			N	N	N	N		N	23800	150	2	0.63	79310350	3350	11.54	23500	24100	23200	27150	20150	23650	23674.73	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1455	47.04	1.29	12	0.05	506.00	18471.00	63100	20230413	-62.28	23000	20231222	3.48	63100	-62.28	20230413	23000	3.48	20231222	63100	-62.28	20230413	23000	3.48	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
32	20231226	101040	57	100.00	KONEX			N	N	N	N		N	24000	350	2	1.48	37635650	1584	5.45	23500	24100	23200	27150	20150	23650	23759.88	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1467	47.43	1.30	12	0.03	506.00	18471.00	63100	20230413	-61.97	23000	20231222	4.35	63100	-61.97	20230413	23000	4.35	20231222	63100	-61.97	20230413	23000	4.35	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
33	20231226	091043	57	100.00	KONEX			N	N	N	N		N	23650	0	3	0.00	11619800	496	1.71	23500	23700	23200	27150	20150	23650	23427.02	0.03	0	0	24816	24232	23616	23032	22416	23925	22725	31	3500	500	17020	50	1	6112710	1446	46.74	1.28	12	0.01	506.00	18471.00	63100	20230413	-62.52	23000	20231222	2.83	63100	-62.52	20230413	23000	2.83	20231222	63100	-62.52	20230413	23000	2.83	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
34	20231222	161026	57	100.00	KONEX	신저가		N	N	N	N		N	23650	-550	5	-2.27	681939550	29041	221.23	24200	24200	23000	27800	20600	24200	23481.96	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1445	46.74	1.28	12	0.48	506.00	18471.00	63100	20230413	-62.52	23000	20231222	2.83	63100	-62.52	20230413	23000	2.83	20231222	63100	-62.52	20230413	23000	2.83	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
35	20231222	151024	57	100.00	KONEX	신저가		N	N	N	N		N	23650	-550	5	-2.27	678085100	28878	219.99	24200	24200	23000	27800	20600	24200	23481.03	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1445	46.74	1.28	12	0.47	506.00	18471.00	63100	20230413	-62.52	23000	20231222	2.83	63100	-62.52	20230413	23000	2.83	20231222	63100	-62.52	20230413	23000	2.83	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
36	20231222	141021	57	100.00	KONEX	신저가		N	N	N	N		N	23600	-600	5	-2.48	654615850	27884	212.42	24200	24200	23000	27800	20600	24200	23476.40	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1442	46.64	1.28	12	0.46	506.00	18471.00	63100	20230413	-62.60	23000	20231222	2.61	63100	-62.60	20230413	23000	2.61	20231222	63100	-62.60	20230413	23000	2.61	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
37	20231222	131023	57	100.00	KONEX	신저가		N	N	N	N		N	23750	-450	5	-1.86	466506750	19812	150.93	24200	24200	23050	27800	20600	24200	23546.68	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1452	46.94	1.29	12	0.32	506.00	18471.00	63100	20230413	-62.36	23050	20231222	3.04	63100	-62.36	20230413	23050	3.04	20231222	63100	-62.36	20230413	23050	3.04	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
38	20231222	121022	57	100.00	KONEX	신저가		N	N	N	N		N	23850	-350	5	-1.45	441613000	18758	142.90	24200	24200	23050	27800	20600	24200	23542.65	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1458	47.13	1.29	12	0.31	506.00	18471.00	63100	20230413	-62.20	23050	20231222	3.47	63100	-62.20	20230413	23050	3.47	20231222	63100	-62.20	20230413	23050	3.47	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
39	20231222	111021	57	100.00	KONEX	신저가		N	N	N	N		N	23800	-400	5	-1.65	266352750	11243	85.65	24200	24200	23250	27800	20600	24200	23690.54	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1455	47.04	1.29	12	0.18	506.00	18471.00	63100	20230413	-62.28	23250	20231222	2.37	63100	-62.28	20230413	23250	2.37	20231222	63100	-62.28	20230413	23250	2.37	20231222	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
40	20231222	101017	57	100.00	KONEX			N	N	N	N		N	24100	-100	5	-0.41	102432950	4290	32.68	24200	24200	23700	27800	20600	24200	23877.14	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1473	47.63	1.30	12	0.07	506.00	18471.00	63100	20230413	-61.81	23300	20231129	3.43	63100	-61.81	20230413	23300	3.43	20231129	63100	-61.81	20230413	23300	3.43	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
41	20231222	091022	57	100.00	KONEX			N	N	N	N		N	24050	-150	5	-0.62	1784350	74	0.56	24200	24200	24050	27800	20600	24200	24112.84	0.03	0	0	24866	24532	24166	23832	23466	24350	23650	31	3600	500	17420	50	1	6111710	1470	47.53	1.30	12	0.00	506.00	18471.00	63100	20230413	-61.89	23300	20231129	3.22	63100	-61.89	20230413	23300	3.22	20231129	63100	-61.89	20230413	23300	3.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
42	20231221	161014	57	100.00	KONEX			N	N	N	N		N	24200	-250	5	-1.02	315808000	13127	226.95	24450	24500	23800	28100	20800	24450	24057.90	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1479	47.83	1.31	12	0.21	506.00	18471.00	63100	20230413	-61.65	23300	20231129	3.86	63100	-61.65	20230413	23300	3.86	20231129	63100	-61.65	20230413	23300	3.86	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
43	20231221	151018	57	100.00	KONEX			N	N	N	N		N	24200	-250	5	-1.02	312686200	12998	224.72	24450	24500	23800	28100	20800	24450	24056.49	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1479	47.83	1.31	12	0.21	506.00	18471.00	63100	20230413	-61.65	23300	20231129	3.86	63100	-61.65	20230413	23300	3.86	20231129	63100	-61.65	20230413	23300	3.86	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
44	20231221	141015	57	100.00	KONEX			N	N	N	N		N	24150	-300	5	-1.23	287689450	11960	206.78	24450	24500	23800	28100	20800	24450	24054.30	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1476	47.73	1.31	12	0.20	506.00	18471.00	63100	20230413	-61.73	23300	20231129	3.65	63100	-61.73	20230413	23300	3.65	20231129	63100	-61.73	20230413	23300	3.65	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
45	20231221	131012	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	127911800	5283	91.34	24450	24500	23950	28100	20800	24450	24211.96	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1491	48.22	1.32	12	0.09	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
46	20231221	121020	57	100.00	KONEX			N	N	N	N		N	24450	0	3	0.00	98062250	4045	69.93	24450	24450	24000	28100	20800	24450	24242.83	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1494	48.32	1.32	12	0.07	506.00	18471.00	63100	20230413	-61.25	23300	20231129	4.94	63100	-61.25	20230413	23300	4.94	20231129	63100	-61.25	20230413	23300	4.94	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
47	20231221	111020	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	70055750	2894	50.03	24450	24450	24050	28100	20800	24450	24207.24	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1491	48.22	1.32	12	0.05	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
48	20231221	101014	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	15824000	650	11.24	24450	24450	24100	28100	20800	24450	24344.62	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1491	48.22	1.32	12	0.01	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
49	20231221	091016	57	100.00	KONEX			N	N	N	N		N	24400	-50	5	-0.20	1681150	69	1.19	24450	24450	24100	28100	20800	24450	24364.49	0.03	0	0	25183	24816	24583	24216	23983	24700	24100	31	3650	500	17600	50	1	6111710	1491	48.22	1.32	12	0.00	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
50	20231220	161019	57	100.00	KONEX			N	N	N	N		N	24450	100	2	0.41	141583900	5784	125.58	24950	24950	24350	28000	20700	24350	24478.54	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1494	48.32	1.32	12	0.09	506.00	18471.00	63100	20230413	-61.25	23300	20231129	4.94	63100	-61.25	20230413	23300	4.94	20231129	63100	-61.25	20230413	23300	4.94	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
51	20231220	151108	57	100.00	KONEX			N	N	N	N		N	24450	100	2	0.41	139407850	5695	123.64	24950	24950	24350	28000	20700	24350	24478.99	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1494	48.32	1.32	12	0.09	506.00	18471.00	63100	20230413	-61.25	23300	20231129	4.94	63100	-61.25	20230413	23300	4.94	20231129	63100	-61.25	20230413	23300	4.94	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
52	20231220	141128	57	100.00	KONEX			N	N	N	N		N	24450	100	2	0.41	113649700	4640	100.74	24950	24950	24350	28000	20700	24350	24493.47	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1494	48.32	1.32	12	0.08	506.00	18471.00	63100	20230413	-61.25	23300	20231129	4.94	63100	-61.25	20230413	23300	4.94	20231129	63100	-61.25	20230413	23300	4.94	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
53	20231220	131118	57	100.00	KONEX			N	N	N	N		N	24400	50	2	0.21	107540100	4390	95.31	24950	24950	24350	28000	20700	24350	24496.61	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1491	48.22	1.32	12	0.07	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
54	20231220	121014	57	100.00	KONEX			N	N	N	N		N	24500	150	2	0.62	82286900	3355	72.84	24950	24950	24400	28000	20700	24350	24526.65	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1497	48.42	1.33	12	0.05	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
55	20231220	111016	57	100.00	KONEX			N	N	N	N		N	24600	250	2	1.03	64119300	2614	56.75	24950	24950	24400	28000	20700	24350	24529.19	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1503	48.62	1.33	12	0.04	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
56	20231220	101018	57	100.00	KONEX			N	N	N	N		N	24600	250	2	1.03	32466600	1325	28.77	24950	24950	24400	28000	20700	24350	24503.09	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1503	48.62	1.33	12	0.02	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
57	20231220	091014	57	100.00	KONEX			N	N	N	N		N	24750	400	2	1.64	99450	4	0.09	24950	24950	24750	28000	20700	24350	24862.50	0.03	0	0	25383	24866	24433	23916	23483	25125	24175	31	3650	500	17530	50	1	6111710	1513	48.91	1.34	12	0.00	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
58	20231219	161014	57	100.00	KONEX			N	N	N	N		N	24350	-50	5	-0.20	111946500	4606	47.22	24200	24950	24000	28050	20750	24400	24304.49	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1488	48.12	1.32	12	0.08	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
59	20231219	151018	57	100.00	KONEX			N	N	N	N		N	24350	-50	5	-0.20	105180500	4328	44.37	24200	24950	24000	28050	20750	24400	24302.33	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1488	48.12	1.32	12	0.07	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
60	20231219	141012	57	100.00	KONEX			N	N	N	N		N	24400	0	3	0.00	103600250	4263	43.70	24200	24950	24000	28050	20750	24400	24302.19	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1491	48.22	1.32	12	0.07	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
61	20231219	131018	57	100.00	KONEX			N	N	N	N		N	24400	0	3	0.00	82395550	3391	34.76	24200	24950	24000	28050	20750	24400	24298.30	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1491	48.22	1.32	12	0.06	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
62	20231219	121021	57	100.00	KONEX			N	N	N	N		N	24350	-50	5	-0.20	66395250	2734	28.03	24200	24950	24000	28050	20750	24400	24285.02	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1488	48.12	1.32	12	0.04	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
63	20231219	111016	57	100.00	KONEX			N	N	N	N		N	24350	-50	5	-0.20	43038450	1775	18.20	24200	24950	24000	28050	20750	24400	24247.01	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1488	48.12	1.32	12	0.03	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
64	20231219	101015	57	100.00	KONEX			N	N	N	N		N	24400	0	3	0.00	32600550	1347	13.81	24200	24950	24000	28050	20750	24400	24202.34	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1491	48.22	1.32	12	0.02	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
65	20231219	091011	57	100.00	KONEX			N	N	N	N		N	24600	200	2	0.82	5072400	210	2.15	24200	24950	24000	28050	20750	24400	24154.29	0.03	0	0	25000	24700	24200	23900	23400	24450	23650	31	3650	500	17560	50	1	6111710	1503	48.62	1.33	12	0.00	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
66	20231218	161010	57	100.00	KONEX			N	N	N	N		N	24400	-100	5	-0.41	234899600	9755	178.66	24500	24500	23700	28150	20850	24500	24079.92	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1491	48.22	1.32	12	0.16	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
67	20231218	151013	57	100.00	KONEX			N	N	N	N		N	24350	-150	5	-0.61	223921200	9305	170.42	24500	24500	23700	28150	20850	24500	24064.61	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1488	48.12	1.32	12	0.15	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
68	20231218	141008	57	100.00	KONEX			N	N	N	N		N	24350	-150	5	-0.61	183603650	7640	139.93	24500	24500	23700	28150	20850	24500	24031.89	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1488	48.12	1.32	12	0.13	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
69	20231218	131008	57	100.00	KONEX			N	N	N	N		N	24400	-100	5	-0.41	180076150	7495	137.27	24500	24500	23700	28150	20850	24500	24026.17	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1491	48.22	1.32	12	0.12	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
70	20231218	121003	57	100.00	KONEX			N	N	N	N		N	24200	-300	5	-1.22	154283500	6424	117.66	24500	24500	23700	28150	20850	24500	24016.73	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1479	47.83	1.31	12	0.11	506.00	18471.00	63100	20230413	-61.65	23300	20231129	3.86	63100	-61.65	20230413	23300	3.86	20231129	63100	-61.65	20230413	23300	3.86	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
71	20231218	111006	57	100.00	KONEX			N	N	N	N		N	24150	-350	5	-1.43	146730750	6112	111.94	24500	24500	23700	28150	20850	24500	24006.99	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1476	47.73	1.31	12	0.10	506.00	18471.00	63100	20230413	-61.73	23300	20231129	3.65	63100	-61.73	20230413	23300	3.65	20231129	63100	-61.73	20230413	23300	3.65	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
72	20231218	101005	57	100.00	KONEX			N	N	N	N		N	24100	-400	5	-1.63	135602650	5650	103.48	24500	24500	23700	28150	20850	24500	24000.47	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1473	47.63	1.30	12	0.09	506.00	18471.00	63100	20230413	-61.81	23300	20231129	3.43	63100	-61.81	20230413	23300	3.43	20231129	63100	-61.81	20230413	23300	3.43	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
73	20231218	091002	57	100.00	KONEX			N	N	N	N		N	24300	-200	5	-0.82	706500	29	0.53	24500	24500	24300	28150	20850	24500	24362.07	0.03	0	0	25100	24800	24600	24300	24100	24750	24250	31	3650	500	17640	50	1	6111710	1485	48.02	1.32	12	0.00	506.00	18471.00	63100	20230413	-61.49	23300	20231129	4.29	63100	-61.49	20230413	23300	4.29	20231129	63100	-61.49	20230413	23300	4.29	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
74	20231215	161005	57	100.00	KONEX			N	N	N	N		N	24500	0	3	0.00	134394250	5460	114.87	24500	24900	24400	28150	20850	24500	24614.33	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1497	48.42	1.33	12	0.09	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
75	20231215	151008	57	100.00	KONEX			N	N	N	N		N	24700	200	2	0.82	120550050	4895	102.99	24500	24900	24400	28150	20850	24500	24627.18	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1510	48.81	1.34	12	0.08	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
76	20231215	141008	57	100.00	KONEX			N	N	N	N		N	24750	250	2	1.02	77266900	3137	66.00	24500	24900	24500	28150	20850	24500	24630.83	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1513	48.91	1.34	12	0.05	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
77	20231215	131002	57	100.00	KONEX			N	N	N	N		N	24750	250	2	1.02	75856950	3080	64.80	24500	24900	24500	28150	20850	24500	24628.88	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1513	48.91	1.34	12	0.05	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
78	20231215	121003	57	100.00	KONEX			N	N	N	N		N	24650	150	2	0.61	64144150	2605	54.81	24500	24900	24500	28150	20850	24500	24623.47	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1507	48.72	1.33	12	0.04	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
79	20231215	110957	57	100.00	KONEX			N	N	N	N		N	24650	150	2	0.61	45168450	1836	38.63	24500	24900	24500	28150	20850	24500	24601.55	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1507	48.72	1.33	12	0.03	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
80	20231215	101003	57	100.00	KONEX			N	N	N	N		N	24750	250	2	1.02	33503000	1363	28.68	24500	24900	24500	28150	20850	24500	24580.34	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1513	48.91	1.34	12	0.02	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
81	20231215	091007	57	100.00	KONEX			N	N	N	N		N	24900	400	2	1.63	10524500	429	9.03	24500	24900	24500	28150	20850	24500	24532.63	0.03	0	0	25266	24882	24616	24232	23966	24750	24100	31	3650	500	17640	50	1	6111710	1522	49.21	1.35	12	0.01	506.00	18471.00	63100	20230413	-60.54	23300	20231129	6.87	63100	-60.54	20230413	23300	6.87	20231129	63100	-60.54	20230413	23300	6.87	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
82	20231214	160958	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	116682550	4753	115.00	25000	25000	24350	28300	21000	24650	24549.24	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1497	48.42	1.33	12	0.08	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
83	20231214	151033	57	100.00	KONEX			N	N	N	N		N	24600	-50	5	-0.20	109361150	4454	107.77	25000	25000	24350	28300	21000	24650	24553.47	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1503	48.62	1.33	12	0.07	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
84	20231214	141000	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	90680750	3693	89.35	25000	25000	24350	28300	21000	24650	24554.77	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1500	48.52	1.33	12	0.06	506.00	18471.00	63100	20230413	-61.09	23300	20231129	5.36	63100	-61.09	20230413	23300	5.36	20231129	63100	-61.09	20230413	23300	5.36	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
85	20231214	131030	57	100.00	KONEX			N	N	N	N		N	24600	-50	5	-0.20	81411900	3315	80.21	25000	25000	24350	28300	21000	24650	24558.64	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1503	48.62	1.33	12	0.05	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
86	20231214	121046	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	69203000	2818	68.18	25000	25000	24350	28300	21000	24650	24557.49	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1500	48.52	1.33	12	0.05	506.00	18471.00	63100	20230413	-61.09	23300	20231129	5.36	63100	-61.09	20230413	23300	5.36	20231129	63100	-61.09	20230413	23300	5.36	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
87	20231214	111019	57	100.00	KONEX			N	N	N	N		N	24600	-50	5	-0.20	59723250	2431	58.82	25000	25000	24350	28300	21000	24650	24567.36	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1503	48.62	1.33	12	0.04	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
88	20231214	100950	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	20955500	845	20.45	25000	25000	24350	28300	21000	24650	24799.41	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1500	48.52	1.33	12	0.01	506.00	18471.00	63100	20230413	-61.09	23300	20231129	5.36	63100	-61.09	20230413	23300	5.36	20231129	63100	-61.09	20230413	23300	5.36	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
89	20231214	090930	57	100.00	KONEX			N	N	N	N		N	24850	200	2	0.81	347650	14	0.34	25000	25000	24700	28300	21000	24650	24832.14	0.03	0	0	25516	25082	24716	24282	23916	24900	24100	31	3650	500	17740	50	1	6111710	1519	49.11	1.35	12	0.00	506.00	18471.00	63100	20230413	-60.62	23300	20231129	6.65	63100	-60.62	20230413	23300	6.65	20231129	63100	-60.62	20230413	23300	6.65	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
90	20231213	160955	57	100.00	KONEX			N	N	N	N		N	24650	-50	5	-0.20	101727950	4133	67.65	24700	25150	24350	28400	21000	24700	24613.59	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1507	48.72	1.33	12	0.07	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
91	20231213	151016	57	100.00	KONEX			N	N	N	N		N	24650	-50	5	-0.20	100671250	4090	66.95	24700	25150	24350	28400	21000	24700	24614.00	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1507	48.72	1.33	12	0.07	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
92	20231213	141015	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	81258100	3296	53.95	24700	25150	24500	28400	21000	24700	24653.55	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1510	48.81	1.34	12	0.05	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
93	20231213	131021	57	100.00	KONEX			N	N	N	N		N	24750	50	2	0.20	76057400	3085	50.50	24700	25150	24500	28400	21000	24700	24653.94	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1513	48.91	1.34	12	0.05	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
94	20231213	121015	57	100.00	KONEX			N	N	N	N		N	24600	-100	5	-0.40	54180350	2195	35.93	24700	25150	24500	28400	21000	24700	24683.53	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1503	48.62	1.33	12	0.04	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
95	20231213	111018	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	41425400	1677	27.45	24700	25150	24500	28400	21000	24700	24702.09	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1510	48.81	1.34	12	0.03	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
96	20231213	101025	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	19815300	800	13.10	24700	25150	24600	28400	21000	24700	24769.12	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1510	48.81	1.34	12	0.01	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
97	20231213	091010	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	271700	11	0.18	24700	24700	24700	28400	21000	24700	24700.00	0.03	0	0	25233	24966	24533	24266	23833	24750	24050	31	3700	500	17780	50	1	6111710	1510	48.81	1.34	12	0.00	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
98	20231212	160936	57	100.00	KONEX			N	N	N	N		N	24700	50	2	0.20	148977350	6109	69.75	24800	24800	24100	28300	21000	24650	24386.54	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1510	48.81	1.34	12	0.10	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
99	20231212	150942	57	100.00	KONEX			N	N	N	N		N	24650	0	3	0.00	147546750	6051	69.09	24800	24800	24100	28300	21000	24650	24383.86	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1507	48.72	1.33	12	0.10	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
100	20231212	140850	57	100.00	KONEX			N	N	N	N		N	24700	50	2	0.20	136781450	5614	64.10	24800	24800	24100	28300	21000	24650	24364.35	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1510	48.81	1.34	12	0.09	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
101	20231212	130854	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	117657950	4833	55.18	24800	24800	24100	28300	21000	24650	24344.70	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1497	48.42	1.33	12	0.08	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
102	20231212	120845	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	102864950	4229	48.29	24800	24800	24100	28300	21000	24650	24323.71	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1497	48.42	1.33	12	0.07	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
103	20231212	110900	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	87557050	3601	41.12	24800	24800	24100	28300	21000	24650	24314.65	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1497	48.42	1.33	12	0.06	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
104	20231212	100935	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	39335100	1621	18.51	24800	24800	24150	28300	21000	24650	24265.95	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1497	48.42	1.33	12	0.03	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
105	20231212	090935	57	100.00	KONEX			N	N	N	N		N	24800	150	2	0.61	1556200	64	0.73	24800	24800	24150	28300	21000	24650	24315.62	0.03	0	0	25816	25232	24716	24132	23616	24975	23875	31	3650	500	17740	50	1	6111710	1516	49.01	1.34	12	0.00	506.00	18471.00	63100	20230413	-60.70	23300	20231129	6.44	63100	-60.70	20230413	23300	6.44	20231129	63100	-60.70	20230413	23300	6.44	20231129	0.00	N	260870	500	30 억		1702	N	N	0	N	00	N
106	20231211	160937	57	100.00	KONEX			N	N	N	N		N	24650	-50	5	-0.20	216177000	8758	109.13	24700	25300	24200	28400	21000	24700	24683.38	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1507	48.72	1.33	12	0.14	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
107	20231211	150934	57	100.00	KONEX			N	N	N	N		N	24300	-400	5	-1.62	203510150	8238	102.65	24700	25300	24200	28400	21000	24700	24703.83	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1485	48.02	1.32	12	0.13	506.00	18471.00	63100	20230413	-61.49	23300	20231129	4.29	63100	-61.49	20230413	23300	4.29	20231129	63100	-61.49	20230413	23300	4.29	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
108	20231211	140934	57	100.00	KONEX			N	N	N	N		N	24550	-150	5	-0.61	132743400	5335	66.48	24700	25300	24550	28400	21000	24700	24881.61	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1500	48.52	1.33	12	0.09	506.00	18471.00	63100	20230413	-61.09	23300	20231129	5.36	63100	-61.09	20230413	23300	5.36	20231129	63100	-61.09	20230413	23300	5.36	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
109	20231211	130934	57	100.00	KONEX			N	N	N	N		N	25050	350	2	1.42	58289800	2327	29.00	24700	25300	24700	28400	21000	24700	25049.33	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1531	49.51	1.36	12	0.04	506.00	18471.00	63100	20230413	-60.30	23300	20231129	7.51	63100	-60.30	20230413	23300	7.51	20231129	63100	-60.30	20230413	23300	7.51	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
110	20231211	120935	57	100.00	KONEX			N	N	N	N		N	24950	250	2	1.01	55239700	2205	27.48	24700	25300	24700	28400	21000	24700	25052.02	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1525	49.31	1.35	12	0.04	506.00	18471.00	63100	20230413	-60.46	23300	20231129	7.08	63100	-60.46	20230413	23300	7.08	20231129	63100	-60.46	20230413	23300	7.08	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
111	20231211	110930	57	100.00	KONEX			N	N	N	N		N	25100	400	2	1.62	51972700	2074	25.84	24700	25300	24700	28400	21000	24700	25059.16	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1534	49.60	1.36	12	0.03	506.00	18471.00	63100	20230413	-60.22	23300	20231129	7.73	63100	-60.22	20230413	23300	7.73	20231129	63100	-60.22	20230413	23300	7.73	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
112	20231211	100928	57	100.00	KONEX			N	N	N	N		N	25100	400	2	1.62	28541200	1143	14.24	24700	25300	24700	28400	21000	24700	24970.43	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1534	49.60	1.36	12	0.02	506.00	18471.00	63100	20230413	-60.22	23300	20231129	7.73	63100	-60.22	20230413	23300	7.73	20231129	63100	-60.22	20230413	23300	7.73	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
113	20231211	090929	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	2420600	98	1.22	24700	24700	24700	28400	21000	24700	24700.00	0.05	1372	0	25600	25150	24550	24100	23500	25375	24325	31	3700	500	17780	50	1	6111710	1510	48.81	1.34	12	0.00	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
114	20231208	160919	57	100.00	KONEX			N	N	N	N		N	24700	350	2	1.44	195970600	8025	74.73	24350	25000	23950	28000	20700	24350	24420.01	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1510	48.81	1.34	12	0.13	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
115	20231208	150924	57	100.00	KONEX			N	N	N	N		N	24750	400	2	1.64	194982450	7985	74.36	24350	25000	23950	28000	20700	24350	24418.59	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1513	48.91	1.34	12	0.13	506.00	18471.00	63100	20230413	-60.78	23300	20231129	6.22	63100	-60.78	20230413	23300	6.22	20231129	63100	-60.78	20230413	23300	6.22	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
116	20231208	140921	57	100.00	KONEX			N	N	N	N		N	24850	500	2	2.05	187057100	7666	71.38	24350	25000	23950	28000	20700	24350	24400.87	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1519	49.11	1.35	12	0.13	506.00	18471.00	63100	20230413	-60.62	23300	20231129	6.65	63100	-60.62	20230413	23300	6.65	20231129	63100	-60.62	20230413	23300	6.65	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
117	20231208	130920	57	100.00	KONEX			N	N	N	N		N	24700	350	2	1.44	159375850	6543	60.93	24350	25000	23950	28000	20700	24350	24358.22	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1510	48.81	1.34	12	0.11	506.00	18471.00	63100	20230413	-60.86	23300	20231129	6.01	63100	-60.86	20230413	23300	6.01	20231129	63100	-60.86	20230413	23300	6.01	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
118	20231208	120918	57	100.00	KONEX			N	N	N	N		N	24500	150	2	0.62	96964300	4000	37.25	24350	25000	23950	28000	20700	24350	24241.08	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1497	48.42	1.33	12	0.07	506.00	18471.00	63100	20230413	-61.17	23300	20231129	5.15	63100	-61.17	20230413	23300	5.15	20231129	63100	-61.17	20230413	23300	5.15	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
119	20231208	110914	57	100.00	KONEX			N	N	N	N		N	24150	-200	5	-0.82	88640050	3659	34.07	24350	25000	23950	28000	20700	24350	24225.21	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1476	47.73	1.31	12	0.06	506.00	18471.00	63100	20230413	-61.73	23300	20231129	3.65	63100	-61.73	20230413	23300	3.65	20231129	63100	-61.73	20230413	23300	3.65	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
120	20231208	100922	57	100.00	KONEX			N	N	N	N		N	24450	100	2	0.41	58669150	2426	22.59	24350	25000	23950	28000	20700	24350	24183.49	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1494	48.32	1.32	12	0.04	506.00	18471.00	63100	20230413	-61.25	23300	20231129	4.94	63100	-61.25	20230413	23300	4.94	20231129	63100	-61.25	20230413	23300	4.94	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
121	20231208	090912	57	100.00	KONEX			N	N	N	N		N	24300	-50	5	-0.21	9835100	407	3.79	24350	24350	23950	28000	20700	24350	24164.86	0.05	0	0	26183	25266	24583	23666	22983	24925	23325	31	3650	500	17530	50	1	6111710	1485	48.02	1.32	12	0.01	506.00	18471.00	63100	20230413	-61.49	23300	20231129	4.29	63100	-61.49	20230413	23300	4.29	20231129	63100	-61.49	20230413	23300	4.29	20231129	0.00	N	260870	500	30 억		3074	N	N	0	N	00	N
122	20231207	160917	57	100.00	KONEX			N	N	N	N		N	24350	-750	5	-2.99	261680800	10739	143.76	25100	25500	23900	28850	21350	25100	24367.33	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1488	48.12	1.32	12	0.18	506.00	18471.00	63100	20230413	-61.41	23300	20231129	4.51	63100	-61.41	20230413	23300	4.51	20231129	63100	-61.41	20230413	23300	4.51	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
123	20231207	150918	57	100.00	KONEX			N	N	N	N		N	24300	-800	5	-3.19	258741350	10618	142.14	25100	25500	23900	28850	21350	25100	24368.18	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1485	48.02	1.32	12	0.17	506.00	18471.00	63100	20230413	-61.49	23300	20231129	4.29	63100	-61.49	20230413	23300	4.29	20231129	63100	-61.49	20230413	23300	4.29	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
124	20231207	140913	57	100.00	KONEX			N	N	N	N		N	24300	-800	5	-3.19	243512300	9990	133.73	25100	25500	23900	28850	21350	25100	24375.61	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1485	48.02	1.32	12	0.16	506.00	18471.00	63100	20230413	-61.49	23300	20231129	4.29	63100	-61.49	20230413	23300	4.29	20231129	63100	-61.49	20230413	23300	4.29	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
125	20231207	130912	57	100.00	KONEX			N	N	N	N		N	24600	-500	5	-1.99	180186550	7384	98.85	25100	25500	23900	28850	21350	25100	24402.30	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1503	48.62	1.33	12	0.12	506.00	18471.00	63100	20230413	-61.01	23300	20231129	5.58	63100	-61.01	20230413	23300	5.58	20231129	63100	-61.01	20230413	23300	5.58	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
126	20231207	120915	57	100.00	KONEX			N	N	N	N		N	24800	-300	5	-1.20	162791550	6680	89.42	25100	25500	23900	28850	21350	25100	24369.99	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1516	49.01	1.34	12	0.11	506.00	18471.00	63100	20230413	-60.70	23300	20231129	6.44	63100	-60.70	20230413	23300	6.44	20231129	63100	-60.70	20230413	23300	6.44	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
127	20231207	110909	57	100.00	KONEX			N	N	N	N		N	24400	-700	5	-2.79	105268800	4299	57.55	25100	25500	24050	28850	21350	25100	24486.81	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1491	48.22	1.32	12	0.07	506.00	18471.00	63100	20230413	-61.33	23300	20231129	4.72	63100	-61.33	20230413	23300	4.72	20231129	63100	-61.33	20230413	23300	4.72	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
128	20231207	100907	57	100.00	KONEX			N	N	N	N		N	24650	-450	5	-1.79	31046350	1249	16.72	25100	25500	24550	28850	21350	25100	24856.97	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1507	48.72	1.33	12	0.02	506.00	18471.00	63100	20230413	-60.94	23300	20231129	5.79	63100	-60.94	20230413	23300	5.79	20231129	63100	-60.94	20230413	23300	5.79	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
129	20231207	090915	57	100.00	KONEX			N	N	N	N		N	25000	-100	5	-0.40	3565550	142	1.90	25100	25500	25000	28850	21350	25100	25109.51	0.05	0	0	26166	25632	25316	24782	24466	25475	24625	31	3750	500	18070	50	1	6111710	1528	49.41	1.35	12	0.00	506.00	18471.00	63100	20230413	-60.38	23300	20231129	7.30	63100	-60.38	20230413	23300	7.30	20231129	63100	-60.38	20230413	23300	7.30	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
130	20231206	160905	57	100.00	KONEX			N	N	N	N		N	25100	-500	5	-1.95	188499050	7470	110.08	25600	25850	25000	29400	21800	25600	25234.14	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1534	49.60	1.36	12	0.12	506.00	18471.00	63100	20230413	-60.22	23300	20231129	7.73	63100	-60.22	20230413	23300	7.73	20231129	63100	-60.22	20230413	23300	7.73	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
131	20231206	150919	57	100.00	KONEX			N	N	N	N		N	25100	-500	5	-1.95	176723650	7002	103.18	25600	25850	25000	29400	21800	25600	25239.02	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1534	49.60	1.36	12	0.11	506.00	18471.00	63100	20230413	-60.22	23300	20231129	7.73	63100	-60.22	20230413	23300	7.73	20231129	63100	-60.22	20230413	23300	7.73	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
132	20231206	140915	57	100.00	KONEX			N	N	N	N		N	25100	-500	5	-1.95	150869550	5973	88.02	25600	25850	25000	29400	21800	25600	25258.59	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1534	49.60	1.36	12	0.10	506.00	18471.00	63100	20230413	-60.22	23300	20231129	7.73	63100	-60.22	20230413	23300	7.73	20231129	63100	-60.22	20230413	23300	7.73	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
133	20231206	130905	57	100.00	KONEX			N	N	N	N		N	25200	-400	5	-1.56	136335150	5396	79.52	25600	25850	25000	29400	21800	25600	25265.97	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1540	49.80	1.36	12	0.09	506.00	18471.00	63100	20230413	-60.06	23300	20231129	8.15	63100	-60.06	20230413	23300	8.15	20231129	63100	-60.06	20230413	23300	8.15	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
134	20231206	120904	57	100.00	KONEX			N	N	N	N		N	25300	-300	5	-1.17	104742100	4145	61.08	25600	25850	25000	29400	21800	25600	25269.51	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1546	50.00	1.37	12	0.07	506.00	18471.00	63100	20230413	-59.90	23300	20231129	8.58	63100	-59.90	20230413	23300	8.58	20231129	63100	-59.90	20230413	23300	8.58	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
135	20231206	110917	57	100.00	KONEX			N	N	N	N		N	25150	-450	5	-1.76	77195150	3053	44.99	25600	25850	25000	29400	21800	25600	25285.01	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1537	49.70	1.36	12	0.05	506.00	18471.00	63100	20230413	-60.14	23300	20231129	7.94	63100	-60.14	20230413	23300	7.94	20231129	63100	-60.14	20230413	23300	7.94	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
136	20231206	100906	57	100.00	KONEX			N	N	N	N		N	25350	-250	5	-0.98	53869100	2126	31.33	25600	25850	25000	29400	21800	25600	25338.24	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1549	50.10	1.37	12	0.03	506.00	18471.00	63100	20230413	-59.83	23300	20231129	8.80	63100	-59.83	20230413	23300	8.80	20231129	63100	-59.83	20230413	23300	8.80	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
137	20231206	090908	57	100.00	KONEX			N	N	N	N		N	25850	250	2	0.98	5356950	209	3.08	25600	25850	25600	29400	21800	25600	25631.34	0.05	0	0	27000	26300	25700	25000	24400	26000	24700	31	3800	500	18430	50	1	6111710	1580	51.09	1.40	12	0.00	506.00	18471.00	63100	20230413	-59.03	23300	20231129	10.94	63100	-59.03	20230413	23300	10.94	20231129	63100	-59.03	20230413	23300	10.94	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
138	20231205	160912	57	100.00	KONEX			N	N	N	N		N	25600	-600	5	-2.29	173644450	6786	66.98	25850	26400	25100	30100	22300	26200	25588.63	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1565	50.59	1.39	12	0.11	506.00	18471.00	63100	20230413	-59.43	23300	20231129	9.87	63100	-59.43	20230413	23300	9.87	20231129	63100	-59.43	20230413	23300	9.87	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
139	20231205	150908	57	100.00	KONEX			N	N	N	N		N	25600	-600	5	-2.29	162311850	6342	62.60	25850	26400	25100	30100	22300	26200	25593.16	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1565	50.59	1.39	12	0.10	506.00	18471.00	63100	20230413	-59.43	23300	20231129	9.87	63100	-59.43	20230413	23300	9.87	20231129	63100	-59.43	20230413	23300	9.87	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
140	20231205	140908	57	100.00	KONEX			N	N	N	N		N	25500	-700	5	-2.67	151348300	5912	58.36	25850	26400	25100	30100	22300	26200	25600.19	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1558	50.40	1.38	12	0.10	506.00	18471.00	63100	20230413	-59.59	23300	20231129	9.44	63100	-59.59	20230413	23300	9.44	20231129	63100	-59.59	20230413	23300	9.44	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
141	20231205	130903	57	100.00	KONEX			N	N	N	N		N	25600	-600	5	-2.29	122645800	4787	47.25	25850	26400	25100	30100	22300	26200	25620.60	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1565	50.59	1.39	12	0.08	506.00	18471.00	63100	20230413	-59.43	23300	20231129	9.87	63100	-59.43	20230413	23300	9.87	20231129	63100	-59.43	20230413	23300	9.87	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
142	20231205	120901	57	100.00	KONEX			N	N	N	N		N	25800	-400	5	-1.53	59621650	2312	22.82	25850	26400	25400	30100	22300	26200	25787.91	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1577	50.99	1.40	12	0.04	506.00	18471.00	63100	20230413	-59.11	23300	20231129	10.73	63100	-59.11	20230413	23300	10.73	20231129	63100	-59.11	20230413	23300	10.73	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
143	20231205	110902	57	100.00	KONEX			N	N	N	N		N	25950	-250	5	-0.95	48637850	1888	18.64	25850	26400	25400	30100	22300	26200	25761.57	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1586	51.28	1.40	12	0.03	506.00	18471.00	63100	20230413	-58.87	23300	20231129	11.37	63100	-58.87	20230413	23300	11.37	20231129	63100	-58.87	20230413	23300	11.37	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
144	20231205	100905	57	100.00	KONEX			N	N	N	N		N	25600	-600	5	-2.29	35950050	1399	13.81	25850	26400	25400	30100	22300	26200	25696.96	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1565	50.59	1.39	12	0.02	506.00	18471.00	63100	20230413	-59.43	23300	20231129	9.87	63100	-59.43	20230413	23300	9.87	20231129	63100	-59.43	20230413	23300	9.87	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
145	20231205	090901	57	100.00	KONEX			N	N	N	N		N	26300	100	2	0.38	987700	38	0.38	25850	26300	25850	30100	22300	26200	25992.11	0.05	0	0	27433	26816	26133	25516	24833	26475	25175	31	3900	500	18860	50	1	6111710	1607	51.98	1.42	12	0.00	506.00	18471.00	63100	20230413	-58.32	23300	20231129	12.88	63100	-58.32	20230413	23300	12.88	20231129	63100	-58.32	20230413	23300	12.88	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
146	20231204	160857	57	100.00	KONEX			N	N	N	N		N	26200	-550	5	-2.06	264311400	10131	125.12	26750	26750	25450	30750	22750	26750	26089.21	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1601	51.78	1.42	12	0.17	506.00	18471.00	63100	20230413	-58.48	23300	20231129	12.45	63100	-58.48	20230413	23300	12.45	20231129	63100	-58.48	20230413	23300	12.45	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
147	20231204	150901	57	100.00	KONEX			N	N	N	N		N	25800	-950	5	-3.55	248472100	9518	117.55	26750	26750	25450	30750	22750	26750	26105.49	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1577	50.99	1.40	12	0.16	506.00	18471.00	63100	20230413	-59.11	23300	20231129	10.73	63100	-59.11	20230413	23300	10.73	20231129	63100	-59.11	20230413	23300	10.73	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
148	20231204	140855	57	100.00	KONEX			N	N	N	N		N	25900	-850	5	-3.18	210051600	8031	99.18	26750	26750	25450	30750	22750	26750	26155.10	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1583	51.19	1.40	12	0.13	506.00	18471.00	63100	20230413	-58.95	23300	20231129	11.16	63100	-58.95	20230413	23300	11.16	20231129	63100	-58.95	20230413	23300	11.16	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
149	20231204	130854	57	100.00	KONEX			N	N	N	N		N	26100	-650	5	-2.43	199230500	7615	94.05	26750	26750	25450	30750	22750	26750	26162.90	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1595	51.58	1.41	12	0.12	506.00	18471.00	63100	20230413	-58.64	23300	20231129	12.02	63100	-58.64	20230413	23300	12.02	20231129	63100	-58.64	20230413	23300	12.02	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
150	20231204	120855	57	100.00	KONEX			N	N	N	N		N	26000	-750	5	-2.80	138034400	5245	64.78	26750	26750	26000	30750	22750	26750	26317.33	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1589	51.38	1.41	12	0.09	506.00	18471.00	63100	20230413	-58.80	23300	20231129	11.59	63100	-58.80	20230413	23300	11.59	20231129	63100	-58.80	20230413	23300	11.59	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
151	20231204	110857	57	100.00	KONEX			N	N	N	N		N	26050	-700	5	-2.62	114098700	4328	53.45	26750	26750	26000	30750	22750	26750	26362.92	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1592	51.48	1.41	12	0.07	506.00	18471.00	63100	20230413	-58.72	23300	20231129	11.80	63100	-58.72	20230413	23300	11.80	20231129	63100	-58.72	20230413	23300	11.80	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
152	20231204	100855	57	100.00	KONEX			N	N	N	N		N	26600	-150	5	-0.56	51905700	1963	24.24	26750	26750	26250	30750	22750	26750	26442.03	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1626	52.57	1.44	12	0.03	506.00	18471.00	63100	20230413	-57.84	23300	20231129	14.16	63100	-57.84	20230413	23300	14.16	20231129	63100	-57.84	20230413	23300	14.16	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
153	20231204	090855	57	100.00	KONEX			N	N	N	N		N	26750	0	3	0.00	4494000	168	2.07	26750	26750	26750	30750	22750	26750	26750.00	0.05	0	0	28350	27550	27150	26350	25950	27350	26150	31	4000	500	19260	50	1	6111710	1635	52.87	1.45	12	0.00	506.00	18471.00	63100	20230413	-57.61	23300	20231129	14.81	63100	-57.61	20230413	23300	14.81	20231129	63100	-57.61	20230413	23300	14.81	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
154	20231201	160856	57	100.00	KONEX			N	N	N	N		N	26750	-850	5	-3.08	220457950	8097	66.98	27950	27950	26750	31700	23500	27600	27227.11	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1635	52.87	1.45	12	0.13	506.00	18471.00	63100	20230413	-57.61	23300	20231129	14.81	63100	-57.61	20230413	23300	14.81	20231129	63100	-57.61	20230413	23300	14.81	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
155	20231201	150853	57	100.00	KONEX			N	N	N	N		N	27050	-550	5	-1.99	187927250	6887	56.97	27950	27950	26900	31700	23500	27600	27287.24	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1653	53.46	1.46	12	0.11	506.00	18471.00	63100	20230413	-57.13	23300	20231129	16.09	63100	-57.13	20230413	23300	16.09	20231129	63100	-57.13	20230413	23300	16.09	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
156	20231201	140853	57	100.00	KONEX			N	N	N	N		N	27000	-600	5	-2.17	171133750	6265	51.82	27950	27950	27000	31700	23500	27600	27315.84	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1650	53.36	1.46	12	0.10	506.00	18471.00	63100	20230413	-57.21	23300	20231129	15.88	63100	-57.21	20230413	23300	15.88	20231129	63100	-57.21	20230413	23300	15.88	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
157	20231201	130855	57	100.00	KONEX			N	N	N	N		N	27500	-100	5	-0.36	107613900	3917	32.40	27950	27950	27050	31700	23500	27600	27473.55	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1681	54.35	1.49	12	0.06	506.00	18471.00	63100	20230413	-56.42	23300	20231129	18.03	63100	-56.42	20230413	23300	18.03	20231129	63100	-56.42	20230413	23300	18.03	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
158	20231201	120900	57	100.00	KONEX			N	N	N	N		N	27500	-100	5	-0.36	99869450	3635	30.07	27950	27950	27050	31700	23500	27600	27474.40	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1681	54.35	1.49	12	0.06	506.00	18471.00	63100	20230413	-56.42	23300	20231129	18.03	63100	-56.42	20230413	23300	18.03	20231129	63100	-56.42	20230413	23300	18.03	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
159	20231201	110855	57	100.00	KONEX			N	N	N	N		N	27550	-50	5	-0.18	60994450	2205	18.24	27950	27950	27100	31700	23500	27600	27661.88	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1684	54.45	1.49	12	0.04	506.00	18471.00	63100	20230413	-56.34	23300	20231129	18.24	63100	-56.34	20230413	23300	18.24	20231129	63100	-56.34	20230413	23300	18.24	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
160	20231201	100901	57	100.00	KONEX			N	N	N	N		N	27500	-100	5	-0.36	42973600	1552	12.84	27950	27950	27100	31700	23500	27600	27689.18	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1681	54.35	1.49	12	0.03	506.00	18471.00	63100	20230413	-56.42	23300	20231129	18.03	63100	-56.42	20230413	23300	18.03	20231129	63100	-56.42	20230413	23300	18.03	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N
161	20231201	090852	57	100.00	KONEX			N	N	N	N		N	27900	300	2	1.09	530750	19	0.16	27950	27950	27900	31700	23500	27600	27934.21	0.05	0	0	30666	29132	27066	25532	23466	29900	26300	31	4100	500	19870	50	1	6111710	1705	55.14	1.51	12	0.00	506.00	18471.00	63100	20230413	-55.78	23300	20231129	19.74	63100	-55.78	20230413	23300	19.74	20231129	63100	-55.78	20230413	23300	19.74	20231129	0.00	N	260870	500	30 억		3292	N	N	0	N	00	N