KissMeData/413300/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	161359	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20231229	151347	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20231229	141345	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20231229	131346	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20231229	121350	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20231229	111246	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20231229	101300	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20231229	091259	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20231228	161246	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20231228	151256	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20231228	141250	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	417440	154	132.76	3625	3625	2695	3635	2695	3165	2710.65	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	42	-8.55	4.66	12	0.01	-379.00	696.00	4925	20221223	-34.21	1700	20231023	90.59	4800	-32.50	20230217	1700	90.59	20231023	4800	-32.50	20230217	1700	90.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20231228	131245	57	100.00	KONEX			N	N	N	N		N	2695	-470	4	-14.85	220155	81	69.83	3625	3625	2695	3635	2695	3165	2717.96	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	35	-7.11	3.87	12	0.01	-379.00	696.00	4925	20221223	-45.28	1700	20231023	58.53	4800	-43.85	20230217	1700	58.53	20231023	4800	-43.85	20230217	1700	58.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20231228	121248	57	100.00	KONEX			N	N	N	N		N	2695	-470	4	-14.85	144695	53	45.69	3625	3625	2695	3635	2695	3165	2730.09	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	35	-7.11	3.87	12	0.00	-379.00	696.00	4925	20221223	-45.28	1700	20231023	58.53	4800	-43.85	20230217	1700	58.53	20231023	4800	-43.85	20230217	1700	58.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20231228	111253	57	100.00	KONEX			N	N	N	N		N	2695	-470	4	-14.85	144695	53	45.69	3625	3625	2695	3635	2695	3165	2730.09	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	35	-7.11	3.87	12	0.00	-379.00	696.00	4925	20221223	-45.28	1700	20231023	58.53	4800	-43.85	20230217	1700	58.53	20231023	4800	-43.85	20230217	1700	58.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20231228	101247	57	100.00	KONEX			N	N	N	N		N	3625	460	2	14.53	142000	52	44.83	3625	3625	2695	3635	2695	3165	2730.77	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	47	-9.56	5.21	12	0.00	-379.00	696.00	4925	20221223	-26.40	1700	20231023	113.24	4800	-24.48	20230217	1700	113.24	20231023	4800	-24.48	20230217	1700	113.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20231228	091306	57	100.00	KONEX			N	N	N	N		N	3625	460	2	14.53	142000	52	44.83	3625	3625	2695	3635	2695	3165	2730.77	0.00	0	0	4045	3605	3140	2700	2235	3372	2467	7	470	500	1890	5	1	1305515	47	-9.56	5.21	12	0.00	-379.00	696.00	4925	20221223	-26.40	1700	20231023	113.24	4800	-24.48	20230217	1700	113.24	20231023	4800	-24.48	20230217	1700	113.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20231227	161232	57	100.00	KONEX			N	N	N	N		N	3165	20	2	0.64	321880	116	59.79	3580	3580	2675	3615	2675	3145	2774.83	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	41	-8.35	4.55	12	0.01	-379.00	696.00	4925	20221223	-35.74	1700	20231023	86.18	4800	-34.06	20230217	1700	86.18	20231023	4800	-34.06	20230217	1700	86.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20231227	151252	57	100.00	KONEX			N	N	N	N		N	3165	20	2	0.64	321880	116	59.79	3580	3580	2675	3615	2675	3145	2774.83	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	41	-8.35	4.55	12	0.01	-379.00	696.00	4925	20221223	-35.74	1700	20231023	86.18	4800	-34.06	20230217	1700	86.18	20231023	4800	-34.06	20230217	1700	86.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20231227	141243	57	100.00	KONEX			N	N	N	N		N	2675	-470	4	-14.94	74965	24	12.37	3580	3580	2675	3615	2675	3145	3123.54	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	35	-7.06	3.84	12	0.00	-379.00	696.00	4925	20221223	-45.69	1700	20231023	57.35	4800	-44.27	20230217	1700	57.35	20231023	4800	-44.27	20230217	1700	57.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20231227	131236	57	100.00	KONEX			N	N	N	N		N	3480	335	2	10.65	72290	23	11.86	3580	3580	2675	3615	2675	3145	3143.04	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4925	20221223	-29.34	1700	20231023	104.71	4800	-27.50	20230217	1700	104.71	20231023	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20231227	121236	57	100.00	KONEX			N	N	N	N		N	3480	335	2	10.65	72290	23	11.86	3580	3580	2675	3615	2675	3145	3143.04	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4925	20221223	-29.34	1700	20231023	104.71	4800	-27.50	20230217	1700	104.71	20231023	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20231227	111248	57	100.00	KONEX			N	N	N	N		N	3480	335	2	10.65	72290	23	11.86	3580	3580	2675	3615	2675	3145	3143.04	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4925	20221223	-29.34	1700	20231023	104.71	4800	-27.50	20230217	1700	104.71	20231023	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20231227	101246	57	100.00	KONEX			N	N	N	N		N	3480	335	2	10.65	72290	23	11.86	3580	3580	2675	3615	2675	3145	3143.04	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	45	-9.18	5.00	12	0.00	-379.00	696.00	4925	20221223	-29.34	1700	20231023	104.71	4800	-27.50	20230217	1700	104.71	20231023	4800	-27.50	20230217	1700	104.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20231227	091249	57	100.00	KONEX			N	N	N	N		N	3580	435	2	13.83	37490	13	6.70	3580	3580	2675	3615	2675	3145	2883.85	0.00	0	0	3878	3511	3113	2746	2348	3312	2547	7	470	500	1880	5	1	1305515	47	-9.45	5.14	12	0.00	-379.00	696.00	4925	20221223	-27.31	1700	20231023	110.59	4800	-25.42	20230217	1700	110.59	20231023	4800	-25.42	20230217	1700	110.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20231226	161246	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20231226	151246	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20231226	141249	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20231226	131247	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20231226	121246	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20231226	111252	57	100.00	KONEX			N	N	N	N		N	3145	-45	5	-1.41	568385	194	94.17	3480	3480	2715	3665	2715	3190	2929.82	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.30	4.52	12	0.01	-379.00	696.00	4925	20221223	-36.14	1700	20231023	85.00	4800	-34.48	20230217	1700	85.00	20231023	4925	-36.14	20221226	1700	85.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20231226	101244	57	100.00	KONEX			N	N	N	N		N	2715	-475	4	-14.89	288310	91	44.17	3480	3480	2715	3665	2715	3190	3168.24	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	35	-7.16	3.90	12	0.01	-379.00	696.00	4925	20221223	-44.87	1700	20231023	59.71	4800	-43.44	20230217	1700	59.71	20231023	4925	-44.87	20221226	1700	59.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20231226	091246	57	100.00	KONEX			N	N	N	N		N	3175	-15	5	-0.47	282880	89	43.20	3480	3480	3175	3665	2715	3190	3178.43	0.00	0	0	4050	3620	3140	2710	2230	3380	2470	7	475	500	1910	5	1	1305515	41	-8.38	4.56	12	0.01	-379.00	696.00	4925	20221223	-35.53	1700	20231023	86.76	4800	-33.85	20230217	1700	86.76	20231023	4925	-35.53	20221226	1700	86.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20231222	161227	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20231222	151222	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20231222	141223	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20231222	131221	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20231222	121222	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20231222	111220	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20231222	101216	57	100.00	KONEX			N	N	N	N		N	3190	65	2	2.08	549400	206	94.93	3570	3570	2660	3590	2660	3125	2666.99	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	42	-8.42	4.58	12	0.02	-379.00	696.00	4925	20221223	-35.23	1700	20231023	87.65	4800	-33.54	20230217	1700	87.65	20231023	4925	-35.23	20221223	1700	87.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20231222	091222	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3931	3527	3066	2662	2201	3297	2432	7	465	500	1870	5	1	1305515	41	-8.25	4.49	12	0.00	-379.00	696.00	4925	20221223	-36.55	1700	20231023	83.82	4800	-34.90	20230217	1700	83.82	20231023	4925	-36.55	20221223	1700	83.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20231221	161211	57	100.00	KONEX			N	N	N	N		N	3125	65	2	2.12	570475	217	217.00	3470	3470	2605	3515	2605	3060	2628.92	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	41	-8.25	4.49	12	0.02	-379.00	696.00	4925	20221223	-36.55	1700	20231023	83.82	4800	-34.90	20230217	1700	83.82	20231023	4925	-36.55	20221223	1700	83.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20231221	151217	57	100.00	KONEX			N	N	N	N		N	3125	65	2	2.12	570475	217	217.00	3470	3470	2605	3515	2605	3060	2628.92	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	41	-8.25	4.49	12	0.02	-379.00	696.00	4925	20221223	-36.55	1700	20231023	83.82	4800	-34.90	20230217	1700	83.82	20231023	4925	-36.55	20221223	1700	83.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20231221	141213	57	100.00	KONEX			N	N	N	N		N	3125	65	2	2.12	570475	217	217.00	3470	3470	2605	3515	2605	3060	2628.92	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	41	-8.25	4.49	12	0.02	-379.00	696.00	4925	20221223	-36.55	1700	20231023	83.82	4800	-34.90	20230217	1700	83.82	20231023	4925	-36.55	20221223	1700	83.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20231221	131210	57	100.00	KONEX			N	N	N	N		N	3415	355	2	11.60	554325	211	211.00	3470	3470	2605	3515	2605	3060	2627.13	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	45	-9.01	4.91	12	0.02	-379.00	696.00	4925	20221223	-30.66	1700	20231023	100.88	4800	-28.85	20230217	1700	100.88	20231023	4925	-30.66	20221223	1700	100.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20231221	121219	57	100.00	KONEX			N	N	N	N		N	3415	355	2	11.60	554325	211	211.00	3470	3470	2605	3515	2605	3060	2627.13	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	45	-9.01	4.91	12	0.02	-379.00	696.00	4925	20221223	-30.66	1700	20231023	100.88	4800	-28.85	20230217	1700	100.88	20231023	4925	-30.66	20221223	1700	100.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20231221	111219	57	100.00	KONEX			N	N	N	N		N	3415	355	2	11.60	554325	211	211.00	3470	3470	2605	3515	2605	3060	2627.13	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	45	-9.01	4.91	12	0.02	-379.00	696.00	4925	20221223	-30.66	1700	20231023	100.88	4800	-28.85	20230217	1700	100.88	20231023	4925	-30.66	20221223	1700	100.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20231221	101213	57	100.00	KONEX			N	N	N	N		N	3415	355	2	11.60	554325	211	211.00	3470	3470	2605	3515	2605	3060	2627.13	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	45	-9.01	4.91	12	0.02	-379.00	696.00	4925	20221223	-30.66	1700	20231023	100.88	4800	-28.85	20230217	1700	100.88	20231023	4925	-30.66	20221223	1700	100.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20231221	091215	57	100.00	KONEX			N	N	N	N		N	3460	400	2	13.07	284395	108	108.00	3470	3470	2605	3515	2605	3060	2633.29	0.00	0	0	3060	3060	3060	3060	3060	3060	3060	7	455	500	1830	5	1	1305515	45	-9.13	4.97	12	0.01	-379.00	696.00	4925	20221223	-29.75	1700	20231023	103.53	4800	-27.92	20230217	1700	103.53	20231023	4925	-29.75	20221223	1700	103.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20231220	161219	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20231220	151315	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20231220	141341	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20231220	131328	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20231220	121211	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20231220	111215	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20231220	101216	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20231220	091213	57	100.00	KONEX			N	N	N	N		N	3060	-540	4	-15.00	306000	100	10000.00	3060	3060	3060	4140	3060	3600	3060.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	40	-8.07	4.40	12	0.01	-379.00	696.00	4925	20221223	-37.87	1700	20231023	80.00	4800	-36.25	20230217	1700	80.00	20231023	4925	-37.87	20221223	1700	80.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20231219	161211	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20231219	151216	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20231219	141210	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20231219	131218	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20231219	121219	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20231219	111215	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20231219	101211	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20231219	091210	57	100.00	KONEX			N	N	N	N		N	3600	-630	4	-14.89	3600	1	50.00	3600	3600	3600	4860	3600	4230	3600.00	0.00	0	0	4230	4230	4230	4230	4230	4230	4230	7	630	500	2530	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20231218	161208	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20231218	151211	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20231218	141213	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20231218	131204	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20231218	121201	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20231218	111203	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20231218	101200	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20231218	091158	57	100.00	KONEX			N	N	N	N		N	4230	535	2	14.48	8460	2	200.00	4230	4230	4230	4245	3145	3695	4230.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	7	550	500	2210	5	1	1305515	55	-11.16	6.08	12	0.00	-379.00	696.00	4925	20221223	-14.11	1700	20231023	148.82	4800	-11.88	20230217	1700	148.82	20231023	4925	-14.11	20221223	1700	148.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20231215	161202	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20231215	151206	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20231215	141205	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20231215	131158	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20231215	121159	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20231215	111153	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20231215	101159	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20231215	091203	57	100.00	KONEX			N	N	N	N		N	3695	300	2	8.84	3695	1	1.96	3695	3695	3695	3900	2890	3395	3695.00	0.00	0	0	3871	3632	3156	2917	2441	3752	3037	7	505	500	2030	5	1	1305515	48	-9.75	5.31	12	0.00	-379.00	696.00	4925	20221223	-24.97	1700	20231023	117.35	4800	-23.02	20230217	1700	117.35	20231023	4925	-24.97	20221223	1700	117.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20231214	161154	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20231214	151234	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20231214	141202	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20231214	131232	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20231214	121255	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20231214	111229	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20231214	101143	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20231214	091124	57	100.00	KONEX			N	N	N	N		N	3395	245	2	7.78	137395	51	32.90	2680	3395	2680	3620	2680	3150	2694.02	0.00	0	0	4130	3640	3180	2690	2230	3410	2460	7	470	500	1890	5	1	1305515	44	-8.96	4.88	12	0.00	-379.00	696.00	4925	20221223	-31.07	1700	20231023	99.71	4800	-29.27	20230217	1700	99.71	20231023	4925	-31.07	20221223	1700	99.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20231213	161149	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20231213	151215	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20231213	141214	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20231213	131217	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20231213	121213	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20231213	111218	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20231213	101225	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	424310	155	164.89	3670	3670	2720	3680	2720	3200	2737.48	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	41	-8.31	4.53	12	0.01	-379.00	696.00	4925	20221223	-36.04	1700	20231023	85.29	4800	-34.38	20230217	1700	85.29	20231023	4925	-36.04	20221223	1700	85.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20231213	091210	57	100.00	KONEX			N	N	N	N		N	3670	470	2	14.69	143340	52	55.32	3670	3670	2720	3680	2720	3200	2756.54	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	7	480	500	1920	5	1	1305515	48	-9.68	5.27	12	0.00	-379.00	696.00	4925	20221223	-25.48	1700	20231023	115.88	4800	-23.54	20230217	1700	115.88	20231023	4925	-25.48	20221223	1700	115.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20231212	161128	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20231212	151133	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20231212	141030	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20231212	131036	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20231212	121024	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20231212	111041	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20231212	101125	57	100.00	KONEX			N	N	N	N		N	3200	-485	5	-13.16	294755	94	9400.00	3135	3200	3135	4235	3135	3685	3135.69	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	42	-8.44	4.60	12	0.01	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20231212	091125	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	7	550	500	2210	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20231211	161128	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20231211	151123	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20231211	141124	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20231211	131120	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20231211	121123	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20231211	111117	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20231211	101117	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20231211	091117	57	100.00	KONEX			N	N	N	N		N	3685	85	2	2.36	3685	1	100.00	3685	3685	3685	4140	3060	3600	3685.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	7	540	500	2160	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20231208	161108	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20231208	151110	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20231208	141110	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20231208	131108	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20231208	121105	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20231208	111100	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20231208	101109	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20231208	091059	57	100.00	KONEX			N	N	N	N		N	3600	405	2	12.68	3600	1	0.65	3600	3600	3600	3670	2720	3195	3600.00	0.00	0	0	3461	3327	3066	2932	2671	3197	2802	7	475	500	1910	5	1	1305515	47	-9.50	5.17	12	0.00	-379.00	696.00	4925	20221223	-26.90	1700	20231023	111.76	4800	-25.00	20230217	1700	111.76	20231023	4925	-26.90	20221223	1700	111.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20231207	161059	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	432755	154	1283.33	3200	3200	2805	3785	2805	3295	2810.10	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.43	4.59	12	0.01	-379.00	696.00	4925	20221223	-35.13	1700	20231023	87.94	4800	-33.44	20230217	1700	87.94	20231023	4925	-35.13	20221223	1700	87.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20231207	151102	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	432755	154	1283.33	3200	3200	2805	3785	2805	3295	2810.10	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.43	4.59	12	0.01	-379.00	696.00	4925	20221223	-35.13	1700	20231023	87.94	4800	-33.44	20230217	1700	87.94	20231023	4925	-35.13	20221223	1700	87.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20231207	141100	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	432755	154	1283.33	3200	3200	2805	3785	2805	3295	2810.10	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.43	4.59	12	0.01	-379.00	696.00	4925	20221223	-35.13	1700	20231023	87.94	4800	-33.44	20230217	1700	87.94	20231023	4925	-35.13	20221223	1700	87.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20231207	131059	57	100.00	KONEX			N	N	N	N		N	3200	-95	5	-2.88	3200	1	8.33	3200	3200	3200	3785	2805	3295	3200.00	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.44	4.60	12	0.00	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20231207	121059	57	100.00	KONEX			N	N	N	N		N	3200	-95	5	-2.88	3200	1	8.33	3200	3200	3200	3785	2805	3295	3200.00	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.44	4.60	12	0.00	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20231207	111046	57	100.00	KONEX			N	N	N	N		N	3200	-95	5	-2.88	3200	1	8.33	3200	3200	3200	3785	2805	3295	3200.00	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.44	4.60	12	0.00	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20231207	101053	57	100.00	KONEX			N	N	N	N		N	3200	-95	5	-2.88	3200	1	8.33	3200	3200	3200	3785	2805	3295	3200.00	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	42	-8.44	4.60	12	0.00	-379.00	696.00	4925	20221223	-35.03	1700	20231023	88.24	4800	-33.33	20230217	1700	88.24	20231023	4925	-35.03	20221223	1700	88.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20231207	091058	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	4085	3690	3200	2805	2315	3445	2560	7	490	500	1970	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20231206	161046	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20231206	151104	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20231206	141100	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20231206	131048	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20231206	121038	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20231206	111102	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20231206	101052	57	100.00	KONEX			N	N	N	N		N	3295	110	2	3.45	33990	12	11.65	3595	3595	2710	3660	2710	3185	2832.50	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	43	-8.69	4.73	12	0.00	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20231206	091053	57	100.00	KONEX			N	N	N	N		N	3595	410	2	12.87	3595	1	0.97	3595	3595	3595	3660	2710	3185	3595.00	0.00	0	0	4041	3612	3121	2692	2201	3367	2447	7	475	500	1910	5	1	1305515	47	-9.49	5.17	12	0.00	-379.00	696.00	4925	20221223	-27.01	1700	20231023	111.47	4800	-25.10	20230217	1700	111.47	20231023	4925	-27.01	20221223	1700	111.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20231205	161055	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	272370	103	33.44	3550	3550	2630	3550	2630	3090	2644.37	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	42	-8.40	4.58	12	0.01	-379.00	696.00	4925	20221223	-35.33	1700	20231023	87.35	4800	-33.65	20230217	1700	87.35	20231023	4925	-35.33	20221223	1700	87.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20231205	151052	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	272370	103	33.44	3550	3550	2630	3550	2630	3090	2644.37	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	42	-8.40	4.58	12	0.01	-379.00	696.00	4925	20221223	-35.33	1700	20231023	87.35	4800	-33.65	20230217	1700	87.35	20231023	4925	-35.33	20221223	1700	87.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20231205	141050	57	100.00	KONEX			N	N	N	N		N	3185	95	2	3.07	272370	103	33.44	3550	3550	2630	3550	2630	3090	2644.37	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	42	-8.40	4.58	12	0.01	-379.00	696.00	4925	20221223	-35.33	1700	20231023	87.35	4800	-33.65	20230217	1700	87.35	20231023	4925	-35.33	20221223	1700	87.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20231205	131046	57	100.00	KONEX			N	N	N	N		N	2630	-460	4	-14.89	6180	2	0.65	3550	3550	2630	3550	2630	3090	3090.00	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	34	-6.94	3.78	12	0.00	-379.00	696.00	4925	20221223	-46.60	1700	20231023	54.71	4800	-45.21	20230217	1700	54.71	20231023	4925	-46.60	20221223	1700	54.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20231205	121045	57	100.00	KONEX			N	N	N	N		N	3550	460	1	14.89	3550	1	0.32	3550	3550	3550	3550	2630	3090	3550.00	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	46	-9.37	5.10	12	0.00	-379.00	696.00	4925	20221223	-27.92	1700	20231023	108.82	4800	-26.04	20230217	1700	108.82	20231023	4925	-27.92	20221223	1700	108.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20231205	111044	57	100.00	KONEX			N	N	N	N		N	3550	460	1	14.89	3550	1	0.32	3550	3550	3550	3550	2630	3090	3550.00	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	46	-9.37	5.10	12	0.00	-379.00	696.00	4925	20221223	-27.92	1700	20231023	108.82	4800	-26.04	20230217	1700	108.82	20231023	4925	-27.92	20221223	1700	108.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20231205	101047	57	100.00	KONEX			N	N	N	N		N	3550	460	1	14.89	3550	1	0.32	3550	3550	3550	3550	2630	3090	3550.00	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	46	-9.37	5.10	12	0.00	-379.00	696.00	4925	20221223	-27.92	1700	20231023	108.82	4800	-26.04	20230217	1700	108.82	20231023	4925	-27.92	20221223	1700	108.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20231205	091043	57	100.00	KONEX			N	N	N	N		N	3550	460	1	14.89	3550	1	0.32	3550	3550	3550	3550	2630	3090	3550.00	0.00	0	0	3896	3492	3011	2607	2126	3252	2367	7	460	500	1850	5	1	1305515	46	-9.37	5.10	12	0.00	-379.00	696.00	4925	20221223	-27.92	1700	20231023	108.82	4800	-26.04	20230217	1700	108.82	20231023	4925	-27.92	20221223	1700	108.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20231204	161041	57	100.00	KONEX			N	N	N	N		N	3090	115	2	3.87	782930	308	581.13	3415	3415	2530	3420	2530	2975	2541.98	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	40	-8.15	4.44	12	0.02	-379.00	696.00	4925	20221223	-37.26	1700	20231023	81.76	4800	-35.62	20230217	1700	81.76	20231023	4925	-37.26	20221223	1700	81.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20231204	151043	57	100.00	KONEX			N	N	N	N		N	3090	115	2	3.87	782930	308	581.13	3415	3415	2530	3420	2530	2975	2541.98	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	40	-8.15	4.44	12	0.02	-379.00	696.00	4925	20221223	-37.26	1700	20231023	81.76	4800	-35.62	20230217	1700	81.76	20231023	4925	-37.26	20221223	1700	81.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20231204	141035	57	100.00	KONEX			N	N	N	N		N	3090	115	2	3.87	782930	308	581.13	3415	3415	2530	3420	2530	2975	2541.98	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	40	-8.15	4.44	12	0.02	-379.00	696.00	4925	20221223	-37.26	1700	20231023	81.76	4800	-35.62	20230217	1700	81.76	20231023	4925	-37.26	20221223	1700	81.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20231204	131035	57	100.00	KONEX			N	N	N	N		N	3245	270	2	9.08	524305	206	388.68	3415	3415	2530	3420	2530	2975	2545.17	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	42	-8.56	4.66	12	0.02	-379.00	696.00	4925	20221223	-34.11	1700	20231023	90.88	4800	-32.40	20230217	1700	90.88	20231023	4925	-34.11	20221223	1700	90.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20231204	121036	57	100.00	KONEX			N	N	N	N		N	3245	270	2	9.08	524305	206	388.68	3415	3415	2530	3420	2530	2975	2545.17	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	42	-8.56	4.66	12	0.02	-379.00	696.00	4925	20221223	-34.11	1700	20231023	90.88	4800	-32.40	20230217	1700	90.88	20231023	4925	-34.11	20221223	1700	90.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20231204	111038	57	100.00	KONEX			N	N	N	N		N	3285	310	2	10.42	265525	104	196.23	3415	3415	2530	3420	2530	2975	2553.12	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	43	-8.67	4.72	12	0.01	-379.00	696.00	4925	20221223	-33.30	1700	20231023	93.24	4800	-31.56	20230217	1700	93.24	20231023	4925	-33.30	20221223	1700	93.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20231204	101036	57	100.00	KONEX			N	N	N	N		N	3295	320	2	10.76	259710	102	192.45	3415	3415	2530	3420	2530	2975	2546.18	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	43	-8.69	4.73	12	0.01	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20231204	091035	57	100.00	KONEX			N	N	N	N		N	3295	320	2	10.76	259710	102	192.45	3415	3415	2530	3420	2530	2975	2546.18	0.00	0	0	4328	3651	3313	2636	2298	3482	2467	7	445	500	1780	5	1	1305515	43	-8.69	4.73	12	0.01	-379.00	696.00	4925	20221223	-33.10	1700	20231023	93.82	4800	-31.35	20230217	1700	93.82	20231023	4925	-33.10	20221223	1700	93.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20231201	161036	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20231201	151034	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20231201	141032	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20231201	131036	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20231201	121042	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20231201	111035	57	100.00	KONEX			N	N	N	N		N	2975	-525	4	-15.00	159690	53	5300.00	3990	3990	2975	4025	2975	3500	3013.02	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	39	-7.85	4.27	12	0.00	-379.00	696.00	4925	20221223	-39.59	1700	20231023	75.00	4800	-38.02	20230217	1700	75.00	20231023	4925	-39.59	20221223	1700	75.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20231201	101044	57	100.00	KONEX			N	N	N	N		N	3975	475	2	13.57	156715	52	5200.00	3990	3990	2975	4025	2975	3500	3013.75	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	52	-10.49	5.71	12	0.00	-379.00	696.00	4925	20221223	-19.29	1700	20231023	133.82	4800	-17.19	20230217	1700	133.82	20231023	4925	-19.29	20221223	1700	133.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20231201	091031	57	100.00	KONEX			N	N	N	N		N	3975	475	2	13.57	156715	52	5200.00	3990	3990	2975	4025	2975	3500	3013.75	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	7	525	500	2100	5	1	1305515	52	-10.49	5.71	12	0.00	-379.00	696.00	4925	20221223	-19.29	1700	20231023	133.82	4800	-17.19	20230217	1700	133.82	20231023	4925	-19.29	20221223	1700	133.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N