KissMeData/216400/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	161053	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20231229	151040	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20231229	141039	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20231229	131040	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20231229	121043	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20231229	110954	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20231229	101006	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20231229	091004	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20231228	160954	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9261000	1008	160.25	9300	9300	8900	10580	7820	9200	9187.50	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20231228	151002	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	2179650	240	38.16	9300	9300	8900	10580	7820	9200	9081.88	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20231228	140953	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	1353660	148	23.53	9300	9300	9000	10580	7820	9200	9146.35	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20231228	130953	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	1344470	147	23.37	9300	9300	9000	10580	7820	9200	9146.05	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20231228	120956	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	966260	105	16.69	9300	9300	9190	10580	7820	9200	9202.48	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20231228	110958	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	966260	105	16.69	9300	9300	9190	10580	7820	9200	9202.48	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20231228	100954	57	100.00	KONEX			N	N	N	N		N	9270	70	2	0.76	102180	11	1.75	9300	9300	9270	10580	7820	9200	9289.09	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	11990	-22.69	20230706	6100	51.97	20230314	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20231228	090959	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	65100	7	1.11	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9453	9326	9163	9036	8873	9345	9055	39	1380	500	6070	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20231227	160944	57	100.00	KONEX			N	N	N	N		N	9200	170	2	1.88	5723240	629	31450.00	9200	9290	9000	10380	7680	9030	9098.95	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20231227	150958	57	100.00	KONEX			N	N	N	N		N	9200	170	2	1.88	5723240	629	31450.00	9200	9290	9000	10380	7680	9030	9098.95	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20231227	140954	57	100.00	KONEX			N	N	N	N		N	9200	170	2	1.88	5723240	629	31450.00	9200	9290	9000	10380	7680	9030	9098.95	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20231227	130945	57	100.00	KONEX			N	N	N	N		N	9280	250	2	2.77	4595070	504	25200.00	9200	9290	9000	10380	7680	9030	9117.20	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20231227	120947	57	100.00	KONEX			N	N	N	N		N	9280	250	2	2.77	1208280	132	6600.00	9200	9290	9100	10380	7680	9030	9153.64	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20231227	110955	57	100.00	KONEX			N	N	N	N		N	9280	250	2	2.77	957960	105	5250.00	9200	9280	9100	10380	7680	9030	9123.43	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20231227	100954	57	100.00	KONEX			N	N	N	N		N	9200	170	2	1.88	865550	95	4750.00	9200	9200	9100	10380	7680	9030	9111.05	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20231227	090957	57	100.00	KONEX			N	N	N	N		N	9200	170	2	1.88	9200	1	50.00	9200	9200	9200	10380	7680	9030	9200.00	0.00	0	0	9243	9136	9083	8976	8923	9110	8950	39	1350	500	5950	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20231226	160955	57	100.00	KONEX			N	N	N	N		N	9030	-50	5	-0.55	18220	2	0.26	9190	9190	9030	10440	7720	9080	9110.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	696	-33.82	2.49	12	0.00	-267.00	3627.00	11990	20230706	-24.69	6100	20230314	48.03	11990	-24.69	20230706	6100	48.03	20230314	11990	-24.69	20230706	6100	48.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20231226	150954	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20231226	140957	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20231226	130954	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20231226	120954	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20231226	110958	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20231226	100952	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20231226	090955	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	9190	1	0.13	9190	9190	9190	10440	7720	9080	9190.00	0.00	0	0	9346	9212	9066	8932	8786	9140	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20231222	160940	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	6897620	764	408.56	9200	9200	8920	10450	7730	9090	9028.30	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20231222	150937	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	6897620	764	408.56	9200	9200	8920	10450	7730	9090	9028.30	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20231222	140935	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	4205040	467	249.73	9200	9200	8950	10450	7730	9090	9004.37	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20231222	130936	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	4205040	467	249.73	9200	9200	8950	10450	7730	9090	9004.37	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20231222	120935	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	519140	57	30.48	9200	9200	9090	10450	7730	9090	9107.72	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20231222	110935	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	219170	24	12.83	9200	9200	9090	10450	7730	9090	9132.08	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20231222	100931	57	100.00	KONEX			N	N	N	N		N	9150	60	2	0.66	146450	16	8.56	9200	9200	9150	10450	7730	9090	9153.12	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	11990	-23.69	20230706	6100	50.00	20230314	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20231222	090936	57	100.00	KONEX			N	N	N	N		N	9150	60	2	0.66	36650	4	2.14	9200	9200	9150	10450	7730	9090	9162.50	0.00	0	0	9416	9252	9036	8872	8656	9335	8955	39	1360	500	5990	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	11990	-23.69	20230706	6100	50.00	20230314	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20231221	160928	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	1666570	187	16.16	9050	9200	8820	10400	7700	9050	8912.14	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20231221	150932	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	1666570	187	16.16	9050	9200	8820	10400	7700	9050	8912.14	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20231221	140929	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1648390	185	15.99	9050	9200	8820	10400	7700	9050	8910.22	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20231221	130927	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1648390	185	15.99	9050	9200	8820	10400	7700	9050	8910.22	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20231221	120934	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1648390	185	15.99	9050	9200	8820	10400	7700	9050	8910.22	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20231221	110934	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1648390	185	15.99	9050	9200	8820	10400	7700	9050	8910.22	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20231221	100928	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1648390	185	15.99	9050	9200	8820	10400	7700	9050	8910.22	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20231221	090930	57	100.00	KONEX			N	N	N	N		N	9200	150	2	1.66	108750	12	1.04	9050	9200	9050	10400	7700	9050	9062.50	0.00	0	0	9296	9172	9076	8952	8856	9125	8905	39	1350	500	5970	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20231220	160933	57	100.00	KONEX			N	N	N	N		N	9050	-120	5	-1.31	10516520	1157	358.20	9200	9200	8980	10540	7800	9170	9089.47	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20231220	151019	57	100.00	KONEX			N	N	N	N		N	9050	-120	5	-1.31	10516520	1157	358.20	9200	9200	8980	10540	7800	9170	9089.47	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	698	-33.90	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20231220	141037	57	100.00	KONEX			N	N	N	N		N	9050	-120	5	-1.31	10326470	1136	351.70	9200	9200	8980	10540	7800	9170	9090.20	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	698	-33.90	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.52	6100	20230314	48.36	11990	-24.52	20230706	6100	48.36	20230314	11990	-24.52	20230706	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20231220	131027	57	100.00	KONEX			N	N	N	N		N	9090	-80	5	-0.87	7872560	865	267.80	9200	9200	9090	10540	7800	9170	9101.23	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	701	-34.04	2.51	12	0.01	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20231220	120928	57	100.00	KONEX			N	N	N	N		N	9170	0	3	0.00	501660	55	17.03	9200	9200	9100	10540	7800	9170	9121.09	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20231220	110931	57	100.00	KONEX			N	N	N	N		N	9170	0	3	0.00	501660	55	17.03	9200	9200	9100	10540	7800	9170	9121.09	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20231220	100932	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	409960	45	13.93	9200	9200	9100	10540	7800	9170	9110.22	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20231220	090928	57	100.00	KONEX			N	N	N	N		N	9200	30	2	0.33	9200	1	0.31	9200	9200	9200	10540	7800	9170	9200.00	0.00	0	0	9436	9302	9056	8922	8676	9180	8800	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20231219	160929	57	100.00	KONEX			N	N	N	N		N	9170	-110	5	-1.19	2880290	323	127.67	9190	9190	8810	10670	7890	9280	8917.31	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20231219	150932	57	100.00	KONEX			N	N	N	N		N	9190	-90	5	-0.97	1010280	112	44.27	9190	9190	9000	10670	7890	9280	9020.36	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20231219	140927	57	100.00	KONEX			N	N	N	N		N	9190	-90	5	-0.97	1010280	112	44.27	9190	9190	9000	10670	7890	9280	9020.36	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20231219	130932	57	100.00	KONEX			N	N	N	N		N	9190	-90	5	-0.97	101090	11	4.35	9190	9190	9190	10670	7890	9280	9190.00	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20231219	120935	57	100.00	KONEX			N	N	N	N		N	9190	-90	5	-0.97	82710	9	3.56	9190	9190	9190	10670	7890	9280	9190.00	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20231219	110931	57	100.00	KONEX			N	N	N	N		N	9190	-90	5	-0.97	82710	9	3.56	9190	9190	9190	10670	7890	9280	9190.00	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20231219	100930	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20231219	090925	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9613	9446	9223	9056	8833	9530	9140	39	1390	500	6120	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20231218	160924	57	100.00	KONEX			N	N	N	N		N	9280	150	2	1.64	2317360	253	2.47	9190	9390	9000	10490	7770	9130	9159.53	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20231218	150928	57	100.00	KONEX			N	N	N	N		N	9290	160	2	1.75	1408080	152	1.49	9190	9390	9190	10490	7770	9130	9263.68	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20231218	140924	57	100.00	KONEX			N	N	N	N		N	9290	160	2	1.75	1408080	152	1.49	9190	9390	9190	10490	7770	9130	9263.68	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20231218	130924	57	100.00	KONEX			N	N	N	N		N	9300	170	2	1.86	859970	93	0.91	9190	9390	9190	10490	7770	9130	9246.99	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20231218	120918	57	100.00	KONEX			N	N	N	N		N	9300	170	2	1.86	859970	93	0.91	9190	9390	9190	10490	7770	9130	9246.99	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20231218	110921	57	100.00	KONEX			N	N	N	N		N	9390	260	2	2.85	766970	83	0.81	9190	9390	9190	10490	7770	9130	9240.60	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20231218	100920	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	27570	3	0.03	9190	9190	9190	10490	7770	9130	9190.00	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20231218	090918	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	27570	3	0.03	9190	9190	9190	10490	7770	9130	9190.00	0.00	0	0	9383	9256	9063	8936	8743	9160	8840	39	1360	500	6020	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20231215	160920	57	100.00	KONEX			N	N	N	N		N	9130	-40	5	-0.44	90800910	10228	1160.95	9190	9190	8870	10540	7800	9170	8877.68	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	704	-34.19	2.52	12	0.13	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	11990	-23.85	20230706	6100	49.67	20230314	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20231215	150923	57	100.00	KONEX			N	N	N	N		N	9130	-40	5	-0.44	90800910	10228	1160.95	9190	9190	8870	10540	7800	9170	8877.68	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	704	-34.19	2.52	12	0.13	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	11990	-23.85	20230706	6100	49.67	20230314	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20231215	140923	57	100.00	KONEX			N	N	N	N		N	9130	-40	5	-0.44	90800910	10228	1160.95	9190	9190	8870	10540	7800	9170	8877.68	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	704	-34.19	2.52	12	0.13	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	11990	-23.85	20230706	6100	49.67	20230314	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20231215	130917	57	100.00	KONEX			N	N	N	N		N	9140	-30	5	-0.33	89000650	10028	1138.25	9190	9190	8870	10540	7800	9170	8875.21	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	705	-34.23	2.52	12	0.13	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	11990	-23.77	20230706	6100	49.84	20230314	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20231215	120918	57	100.00	KONEX			N	N	N	N		N	9140	-30	5	-0.33	89000650	10028	1138.25	9190	9190	8870	10540	7800	9170	8875.21	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	705	-34.23	2.52	12	0.13	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	11990	-23.77	20230706	6100	49.84	20230314	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20231215	110913	57	100.00	KONEX			N	N	N	N		N	9160	-10	5	-0.11	1796300	199	22.59	9190	9190	9000	10540	7800	9170	9026.63	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	706	-34.31	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.60	6100	20230314	50.16	11990	-23.60	20230706	6100	50.16	20230314	11990	-23.60	20230706	6100	50.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20231215	100918	57	100.00	KONEX			N	N	N	N		N	9170	0	3	0.00	1469180	163	18.50	9190	9190	9000	10540	7800	9170	9013.37	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20231215	090923	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	27570	3	0.34	9190	9190	9190	10540	7800	9170	9190.00	0.00	0	0	9643	9406	9153	8916	8663	9280	8790	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20231214	160914	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	7884800	881	3830.43	9190	9390	8900	10560	7820	9190	8949.83	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20231214	150945	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	7884800	881	3830.43	9190	9390	8900	10560	7820	9190	8949.83	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20231214	140918	57	100.00	KONEX			N	N	N	N		N	9280	90	2	0.98	7857510	878	3817.39	9190	9390	8900	10560	7820	9190	8949.33	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20231214	130943	57	100.00	KONEX			N	N	N	N		N	9280	90	2	0.98	4664960	523	2273.91	9190	9390	8900	10560	7820	9190	8919.62	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	716	-34.76	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	11990	-22.60	20230706	6100	52.13	20230314	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20231214	120957	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	193780	21	91.30	9190	9390	9190	10560	7820	9190	9227.62	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20231214	110929	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	193780	21	91.30	9190	9390	9190	10560	7820	9190	9227.62	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	716	-34.79	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	11990	-22.52	20230706	6100	52.30	20230314	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20231214	100907	57	100.00	KONEX			N	N	N	N		N	9310	120	2	1.31	165910	18	78.26	9190	9390	9190	10560	7820	9190	9217.22	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	718	-34.87	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.35	6100	20230314	52.62	11990	-22.35	20230706	6100	52.62	20230314	11990	-22.35	20230706	6100	52.62	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20231214	090846	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	147290	16	69.57	9190	9390	9190	10560	7820	9190	9205.62	0.00	0	0	9250	9220	9160	9130	9070	9235	9145	39	1370	500	6060	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20231213	160912	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	210470	23	11.44	9190	9190	9100	10450	7730	9090	9150.87	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20231213	150931	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	210470	23	11.44	9190	9190	9100	10450	7730	9090	9150.87	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20231213	140930	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	210470	23	11.44	9190	9190	9100	10450	7730	9090	9150.87	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20231213	130936	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	110280	12	5.97	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20231213	120929	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	110280	12	5.97	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20231213	110932	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	110280	12	5.97	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20231213	100937	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	110280	12	5.97	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20231213	090924	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9323	9206	9053	8936	8783	9130	8860	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20231212	160853	57	100.00	KONEX			N	N	N	N		N	9090	-60	5	-0.66	1797190	201	122.56	9170	9170	8900	10520	7780	9150	8941.24	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20231212	150900	57	100.00	KONEX			N	N	N	N		N	9080	-70	5	-0.77	1670060	187	114.02	9170	9170	8900	10520	7780	9150	8930.80	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	700	-34.01	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20231212	140813	57	100.00	KONEX			N	N	N	N		N	9080	-70	5	-0.77	1660980	186	113.41	9170	9170	8900	10520	7780	9150	8930.00	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	700	-34.01	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20231212	130817	57	100.00	KONEX			N	N	N	N		N	9090	-60	5	-0.66	1443060	162	98.78	9170	9170	8900	10520	7780	9150	8907.78	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20231212	120808	57	100.00	KONEX			N	N	N	N		N	9090	-60	5	-0.66	1443060	162	98.78	9170	9170	8900	10520	7780	9150	8907.78	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20231212	110821	57	100.00	KONEX			N	N	N	N		N	9170	20	2	0.22	9170	1	0.61	9170	9170	9170	10520	7780	9150	9170.00	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20231212	100853	57	100.00	KONEX			N	N	N	N		N	9170	20	2	0.22	9170	1	0.61	9170	9170	9170	10520	7780	9150	9170.00	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20231212	090852	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9370	9260	9080	8970	8790	9170	8880	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	11990	-23.69	20230706	6100	50.00	20230314	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20231211	160855	57	100.00	KONEX			N	N	N	N		N	9150	-40	5	-0.44	1466900	164	112.33	9190	9190	8900	10560	7820	9190	8944.51	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	706	-34.27	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	11990	-23.69	20230706	6100	50.00	20230314	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20231211	150853	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	1457750	163	111.64	9190	9190	8900	10560	7820	9190	8943.25	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20231211	140852	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	1457750	163	111.64	9190	9190	8900	10560	7820	9190	8943.25	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20231211	130851	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	202180	22	15.07	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20231211	120853	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	202180	22	15.07	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20231211	110848	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	202180	22	15.07	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20231211	100847	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	9190	1	0.68	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20231211	090848	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9656	9422	9166	8932	8676	9540	9050	39	1370	500	6060	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20231208	160839	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	1326370	146	26.45	9180	9400	8910	10540	7800	9170	9084.73	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20231208	150842	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	1326370	146	26.45	9180	9400	8910	10540	7800	9170	9084.73	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20231208	140840	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	1326370	146	26.45	9180	9400	8910	10540	7800	9170	9084.73	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20231208	130840	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	599030	65	11.78	9180	9400	9170	10540	7800	9170	9215.85	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20231208	120837	57	100.00	KONEX			N	N	N	N		N	9190	20	2	0.22	599030	65	11.78	9180	9400	9170	10540	7800	9170	9215.85	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20231208	110834	57	100.00	KONEX			N	N	N	N		N	9380	210	2	2.29	360090	39	7.07	9180	9400	9170	10540	7800	9170	9233.08	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	11990	-21.77	20230706	6100	53.77	20230314	11990	-21.77	20230706	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20231208	100842	57	100.00	KONEX			N	N	N	N		N	9400	230	2	2.51	304710	33	5.98	9180	9400	9170	10540	7800	9170	9233.64	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20231208	090832	57	100.00	KONEX			N	N	N	N		N	9180	10	2	0.11	9180	1	0.18	9180	9180	9180	10540	7800	9170	9180.00	0.00	0	0	10503	9836	9323	8656	8143	10170	8990	39	1370	500	6050	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20231207	160836	57	100.00	KONEX			N	N	N	N		N	9170	90	2	0.99	4971640	552	46.54	9100	9990	8810	10440	7720	9080	9006.59	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20231207	150837	57	100.00	KONEX			N	N	N	N		N	9170	90	2	0.99	4971640	552	46.54	9100	9990	8810	10440	7720	9080	9006.59	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20231207	140832	57	100.00	KONEX			N	N	N	N		N	9170	90	2	0.99	4971640	552	46.54	9100	9990	8810	10440	7720	9080	9006.59	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20231207	130832	57	100.00	KONEX			N	N	N	N		N	9170	90	2	0.99	4764290	529	44.60	9100	9990	8810	10440	7720	9080	9006.22	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20231207	120834	57	100.00	KONEX			N	N	N	N		N	9170	90	2	0.99	4764290	529	44.60	9100	9990	8810	10440	7720	9080	9006.22	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	11990	-23.52	20230706	6100	50.33	20230314	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20231207	110829	57	100.00	KONEX			N	N	N	N		N	9180	100	2	1.10	4672590	519	43.76	9100	9990	8810	10440	7720	9080	9003.06	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	708	-34.38	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20231207	100826	57	100.00	KONEX			N	N	N	N		N	9190	110	2	1.21	944620	101	8.52	9100	9990	8810	10440	7720	9080	9352.67	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20231207	090834	57	100.00	KONEX			N	N	N	N		N	9650	570	2	6.28	560030	60	5.06	9100	9990	8810	10440	7720	9080	9333.83	0.00	0	0	9686	9382	9096	8792	8506	9240	8650	39	1360	500	5990	10	1	7711315	744	-36.14	2.66	12	0.00	-267.00	3627.00	11990	20230706	-19.52	6100	20230314	58.20	11990	-19.52	20230706	6100	58.20	20230314	11990	-19.52	20230706	6100	58.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20231206	160824	57	100.00	KONEX			N	N	N	N		N	9080	-160	5	-1.73	10576530	1186	269.55	9400	9400	8810	10620	7860	9240	8917.82	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	700	-34.01	2.50	12	0.02	-267.00	3627.00	11990	20230706	-24.27	6100	20230314	48.85	11990	-24.27	20230706	6100	48.85	20230314	11990	-24.27	20230706	6100	48.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20231206	150838	57	100.00	KONEX			N	N	N	N		N	9090	-150	5	-1.62	10567450	1185	269.32	9400	9400	8810	10620	7860	9240	8917.68	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	701	-34.04	2.51	12	0.02	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20231206	140834	57	100.00	KONEX			N	N	N	N		N	9090	-150	5	-1.62	2969160	336	76.36	9400	9400	8810	10620	7860	9240	8836.79	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20231206	130825	57	100.00	KONEX			N	N	N	N		N	9090	-150	5	-1.62	2969160	336	76.36	9400	9400	8810	10620	7860	9240	8836.79	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20231206	120823	57	100.00	KONEX			N	N	N	N		N	9090	-150	5	-1.62	2969160	336	76.36	9400	9400	8810	10620	7860	9240	8836.79	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	11990	-24.19	20230706	6100	49.02	20230314	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20231206	110836	57	100.00	KONEX			N	N	N	N		N	9100	-140	5	-1.52	2076480	235	53.41	9400	9400	8810	10620	7860	9240	8836.09	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20231206	100825	57	100.00	KONEX			N	N	N	N		N	9100	-140	5	-1.52	919120	104	23.64	9400	9400	8810	10620	7860	9240	8837.69	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20231206	090828	57	100.00	KONEX			N	N	N	N		N	9400	160	2	1.73	9400	1	0.23	9400	9400	9400	10620	7860	9240	9400.00	0.00	0	0	9533	9386	9093	8946	8653	9460	9020	39	1380	500	6090	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20231205	160832	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	3936660	440	236.56	8950	9240	8800	10620	7860	9240	8946.95	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20231205	150828	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	3640980	408	219.35	8950	9240	8800	10620	7860	9240	8923.97	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	713	-34.61	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20231205	140829	57	100.00	KONEX			N	N	N	N		N	9190	-50	5	-0.54	3521410	395	212.37	8950	9190	8800	10620	7860	9240	8914.96	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	709	-34.42	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20231205	130824	57	100.00	KONEX			N	N	N	N		N	9190	-50	5	-0.54	2848410	319	171.51	8950	9190	8800	10620	7860	9240	8929.18	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20231205	120822	57	100.00	KONEX			N	N	N	N		N	9190	-50	5	-0.54	2848410	319	171.51	8950	9190	8800	10620	7860	9240	8929.18	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20231205	110822	57	100.00	KONEX			N	N	N	N		N	9180	-60	5	-0.65	484230	54	29.03	8950	9190	8950	10620	7860	9240	8967.22	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20231205	100827	57	100.00	KONEX			N	N	N	N		N	9180	-60	5	-0.65	484230	54	29.03	8950	9190	8950	10620	7860	9240	8967.22	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	11990	-23.44	20230706	6100	50.49	20230314	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20231205	090821	57	100.00	KONEX			N	N	N	N		N	9190	-50	5	-0.54	456690	51	27.42	8950	9190	8950	10620	7860	9240	8954.71	0.00	0	0	9713	9476	9163	8926	8613	9595	9045	39	1380	500	6090	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	11990	-23.35	20230706	6100	50.66	20230314	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20231204	160818	57	100.00	KONEX			N	N	N	N		N	9240	140	2	1.54	1657230	186	178.85	9190	9400	8850	10460	7740	9100	8909.84	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20231204	150822	57	100.00	KONEX			N	N	N	N		N	9240	140	2	1.54	1657230	186	178.85	9190	9400	8850	10460	7740	9100	8909.84	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20231204	140816	57	100.00	KONEX			N	N	N	N		N	9240	140	2	1.54	1657230	186	178.85	9190	9400	8850	10460	7740	9100	8909.84	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	11990	-22.94	20230706	6100	51.48	20230314	11990	-22.94	20230706	6100	51.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20231204	130815	57	100.00	KONEX			N	N	N	N		N	9400	300	2	3.30	147300	16	15.38	9190	9400	9190	10460	7740	9100	9206.25	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20231204	120815	57	100.00	KONEX			N	N	N	N		N	9400	300	2	3.30	147300	16	15.38	9190	9400	9190	10460	7740	9100	9206.25	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20231204	110817	57	100.00	KONEX			N	N	N	N		N	9400	300	2	3.30	147300	16	15.38	9190	9400	9190	10460	7740	9100	9206.25	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20231204	100816	57	100.00	KONEX			N	N	N	N		N	9400	300	2	3.30	147300	16	15.38	9190	9400	9190	10460	7740	9100	9206.25	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20231204	090816	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9260	9180	9120	9040	8980	9150	9010	39	1360	500	6000	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20231201	160816	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	942540	104	31.71	9200	9200	9060	10400	7700	9050	9062.88	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20231201	150814	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	942540	104	31.71	9200	9200	9060	10400	7700	9050	9062.88	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20231201	140814	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	942540	104	31.71	9200	9200	9060	10400	7700	9050	9062.88	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	11990	-24.10	20230706	6100	49.18	20230314	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20231201	130816	57	100.00	KONEX			N	N	N	N		N	9140	90	2	0.99	924340	102	31.10	9200	9200	9060	10400	7700	9050	9062.16	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	11990	-23.77	20230706	6100	49.84	20230314	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20231201	120821	57	100.00	KONEX			N	N	N	N		N	9140	90	2	0.99	924340	102	31.10	9200	9200	9060	10400	7700	9050	9062.16	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	11990	-23.77	20230706	6100	49.84	20230314	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20231201	110816	57	100.00	KONEX			N	N	N	N		N	9200	150	2	1.66	9200	1	0.30	9200	9200	9200	10400	7700	9050	9200.00	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20231201	100822	57	100.00	KONEX			N	N	N	N		N	9200	150	2	1.66	9200	1	0.30	9200	9200	9200	10400	7700	9050	9200.00	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20231201	090813	57	100.00	KONEX			N	N	N	N		N	9200	150	2	1.66	9200	1	0.30	9200	9200	9200	10400	7700	9050	9200.00	0.00	0	0	9283	9166	9083	8966	8883	9225	9025	39	1350	500	5970	10	1	7711315	709	-34.46	2.54	12	0.00	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	11990	-23.27	20230706	6100	50.82	20230314	11990	-23.27	20230706	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N