KissMeData/251280/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	161136	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
3	20231229	151122	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
4	20231229	141121	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
5	20231229	131122	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
6	20231229	121125	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
7	20231229	111033	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
8	20231229	101046	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
9	20231229	091044	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
10	20231228	161033	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
11	20231228	151041	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	5592590	743	30.95	7500	7600	7500	8620	6380	7500	7527.04	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.03	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
12	20231228	141032	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	4834590	643	26.78	7500	7600	7500	8620	6380	7500	7518.80	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.02	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
13	20231228	131032	57	100.00	KONEX			N	N	N	N		N	7580	80	2	1.07	4834590	643	26.78	7500	7600	7500	8620	6380	7500	7518.80	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.34	7.24	12	0.02	-494.00	1047.00	9170	20230926	-17.34	4760	20230622	59.24	9170	-17.34	20230926	4760	59.24	20230622	9170	-17.34	20230926	4760	59.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
14	20231228	121035	57	100.00	KONEX			N	N	N	N		N	7590	90	2	1.20	4076590	543	22.62	7500	7600	7500	8620	6380	7500	7507.53	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	220	-15.36	7.25	12	0.02	-494.00	1047.00	9170	20230926	-17.23	4760	20230622	59.45	9170	-17.23	20230926	4760	59.45	20230622	9170	-17.23	20230926	4760	59.45	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
15	20231228	111038	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	4061500	541	22.53	7500	7600	7500	8620	6380	7500	7507.39	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	218	-15.18	7.16	12	0.02	-494.00	1047.00	9170	20230926	-18.21	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9170	-18.21	20230926	4760	57.56	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
16	20231228	101034	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	3821500	509	21.20	7500	7600	7500	8620	6380	7500	7507.86	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	218	-15.18	7.16	12	0.02	-494.00	1047.00	9170	20230926	-18.21	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9170	-18.21	20230926	4760	57.56	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
17	20231228	091038	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	3536500	471	19.62	7500	7600	7500	8620	6380	7500	7508.49	0.00	0	0	7806	7652	7576	7422	7346	7615	7385	15	1120	500	4500	10	1	2900786	218	-15.18	7.16	12	0.02	-494.00	1047.00	9170	20230926	-18.21	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9170	-18.21	20230926	4760	57.56	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
18	20231227	161022	57	100.00	KONEX			N	N	N	N		N	7500	-260	5	-3.35	18056040	2401	81.22	7710	7730	7500	8920	6600	7760	7520.22	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	218	-15.18	7.16	12	0.08	-494.00	1047.00	9170	20230926	-18.21	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9170	-18.21	20230926	4760	57.56	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
19	20231227	151037	57	100.00	KONEX			N	N	N	N		N	7600	-160	5	-2.06	15806040	2101	71.08	7710	7730	7500	8920	6600	7760	7523.10	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	220	-15.38	7.26	12	0.07	-494.00	1047.00	9170	20230926	-17.12	4760	20230622	59.66	9170	-17.12	20230926	4760	59.66	20230622	9170	-17.12	20230926	4760	59.66	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
20	20231227	141033	57	100.00	KONEX			N	N	N	N		N	7720	-40	5	-0.52	13345500	1777	60.12	7710	7730	7500	8920	6600	7760	7510.13	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	224	-15.63	7.37	12	0.06	-494.00	1047.00	9170	20230926	-15.81	4760	20230622	62.18	9170	-15.81	20230926	4760	62.18	20230622	9170	-15.81	20230926	4760	62.18	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
21	20231227	131024	57	100.00	KONEX			N	N	N	N		N	7710	-50	5	-0.64	77100	10	0.34	7710	7710	7710	8920	6600	7760	7710.00	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	224	-15.61	7.36	12	0.00	-494.00	1047.00	9170	20230926	-15.92	4760	20230622	61.97	9170	-15.92	20230926	4760	61.97	20230622	9170	-15.92	20230926	4760	61.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
22	20231227	121026	57	100.00	KONEX			N	N	N	N		N	7710	-50	5	-0.64	77100	10	0.34	7710	7710	7710	8920	6600	7760	7710.00	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	224	-15.61	7.36	12	0.00	-494.00	1047.00	9170	20230926	-15.92	4760	20230622	61.97	9170	-15.92	20230926	4760	61.97	20230622	9170	-15.92	20230926	4760	61.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
23	20231227	111034	57	100.00	KONEX			N	N	N	N		N	7710	-50	5	-0.64	77100	10	0.34	7710	7710	7710	8920	6600	7760	7710.00	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	224	-15.61	7.36	12	0.00	-494.00	1047.00	9170	20230926	-15.92	4760	20230622	61.97	9170	-15.92	20230926	4760	61.97	20230622	9170	-15.92	20230926	4760	61.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
24	20231227	101032	57	100.00	KONEX			N	N	N	N		N	7710	-50	5	-0.64	77100	10	0.34	7710	7710	7710	8920	6600	7760	7710.00	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	224	-15.61	7.36	12	0.00	-494.00	1047.00	9170	20230926	-15.92	4760	20230622	61.97	9170	-15.92	20230926	4760	61.97	20230622	9170	-15.92	20230926	4760	61.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
25	20231227	091035	57	100.00	KONEX			N	N	N	N		N	7760	0	3	0.00	0	0	0.00	0	0	0	8920	6600	7760	0.00	0.00	0	0	7920	7840	7720	7640	7520	7880	7680	15	1160	500	4650	10	1	2900786	225	-15.71	7.41	12	0.00	-494.00	1047.00	9170	20230926	-15.38	4760	20230622	63.03	9170	-15.38	20230926	4760	63.03	20230622	9170	-15.38	20230926	4760	63.03	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
26	20231226	161034	57	100.00	KONEX			N	N	N	N		N	7760	-40	5	-0.51	22615700	2956	1005.44	7720	7800	7600	8970	6630	7800	7650.78	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	225	-15.71	7.41	12	0.10	-494.00	1047.00	9170	20230926	-15.38	4760	20230622	63.03	9170	-15.38	20230926	4760	63.03	20230622	9170	-15.38	20230926	4760	63.03	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
27	20231226	151033	57	100.00	KONEX			N	N	N	N		N	7780	-20	5	-0.26	19880560	2602	885.03	7720	7800	7600	8970	6630	7800	7640.49	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	226	-15.75	7.43	12	0.09	-494.00	1047.00	9170	20230926	-15.16	4760	20230622	63.45	9170	-15.16	20230926	4760	63.45	20230622	9170	-15.16	20230926	4760	63.45	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
28	20231226	141036	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	17572880	2301	782.65	7720	7800	7600	8970	6630	7800	7637.06	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	223	-15.59	7.35	12	0.08	-494.00	1047.00	9170	20230926	-16.03	4760	20230622	61.76	9170	-16.03	20230926	4760	61.76	20230622	9170	-16.03	20230926	4760	61.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
29	20231226	131033	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	12663100	1656	563.27	7720	7800	7600	8970	6630	7800	7646.80	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	221	-15.40	7.27	12	0.06	-494.00	1047.00	9170	20230926	-17.01	4760	20230622	59.87	9170	-17.01	20230926	4760	59.87	20230622	9170	-17.01	20230926	4760	59.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
30	20231226	121033	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	8790920	1150	391.16	7720	7800	7600	8970	6630	7800	7644.28	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	226	-15.77	7.44	12	0.04	-494.00	1047.00	9170	20230926	-15.05	4760	20230622	63.66	9170	-15.05	20230926	4760	63.66	20230622	9170	-15.05	20230926	4760	63.66	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
31	20231226	111037	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	8565180	1121	381.29	7720	7800	7600	8970	6630	7800	7640.66	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	220	-15.38	7.26	12	0.04	-494.00	1047.00	9170	20230926	-17.12	4760	20230622	59.66	9170	-17.12	20230926	4760	59.66	20230622	9170	-17.12	20230926	4760	59.66	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
32	20231226	101031	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7092130	930	316.33	7720	7800	7600	8970	6630	7800	7625.95	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	226	-15.79	7.45	12	0.03	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
33	20231226	091034	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8333	8066	7933	7666	7533	8000	7600	15	1170	500	4680	10	1	2900786	226	-15.79	7.45	12	0.00	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
34	20231222	161017	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	2328920	294	138.03	7890	8200	7800	9070	6710	7890	7921.50	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	226	-15.79	7.45	12	0.01	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
35	20231222	151015	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	2328920	294	138.03	7890	8200	7800	9070	6710	7890	7921.50	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	226	-15.79	7.45	12	0.01	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
36	20231222	141013	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	984970	122	57.28	7890	8200	7890	9070	6710	7890	8073.52	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	232	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
37	20231222	131014	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	984970	122	57.28	7890	8200	7890	9070	6710	7890	8073.52	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	232	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
38	20231222	121013	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	984970	122	57.28	7890	8200	7890	9070	6710	7890	8073.52	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	232	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
39	20231222	111013	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	984970	122	57.28	7890	8200	7890	9070	6710	7890	8073.52	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	232	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
40	20231222	101008	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	984970	122	57.28	7890	8200	7890	9070	6710	7890	8073.52	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	232	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
41	20231222	091013	57	100.00	KONEX			N	N	N	N		N	8200	310	2	3.93	158970	20	9.39	7890	8200	7890	9070	6710	7890	7948.50	0.00	0	0	8030	7960	7920	7850	7810	7940	7830	15	1180	500	4730	10	1	2900786	238	-16.60	7.83	12	0.00	-494.00	1047.00	9170	20230926	-10.58	4760	20230622	72.27	9170	-10.58	20230926	4760	72.27	20230622	9170	-10.58	20230926	4760	72.27	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
42	20231221	161006	57	100.00	KONEX			N	N	N	N		N	7890	10	2	0.13	1685430	213	213.00	7980	7990	7880	9060	6700	7880	7912.82	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.97	7.54	12	0.01	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
43	20231221	151010	57	100.00	KONEX			N	N	N	N		N	7890	10	2	0.13	1685430	213	213.00	7980	7990	7880	9060	6700	7880	7912.82	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.97	7.54	12	0.01	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
44	20231221	141007	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	1606530	203	203.00	7980	7990	7880	9060	6700	7880	7913.94	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.95	7.53	12	0.01	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
45	20231221	131004	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	1606530	203	203.00	7980	7990	7880	9060	6700	7880	7913.94	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.95	7.53	12	0.01	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
46	20231221	121011	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	1606530	203	203.00	7980	7990	7880	9060	6700	7880	7913.94	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.95	7.53	12	0.01	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
47	20231221	111011	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	1401650	177	177.00	7980	7990	7880	9060	6700	7880	7918.93	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.95	7.53	12	0.01	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
48	20231221	101006	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	857930	108	108.00	7980	7990	7880	9060	6700	7880	7943.80	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	229	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
49	20231221	091007	57	100.00	KONEX			N	N	N	N		N	7990	110	2	1.40	534840	67	67.00	7980	7990	7980	9060	6700	7880	7982.69	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	15	1180	500	4720	10	1	2900786	232	-16.17	7.63	12	0.00	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
50	20231220	161011	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	788000	100	4.53	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
51	20231220	151059	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
52	20231220	141118	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
53	20231220	131108	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
54	20231220	121005	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
55	20231220	111008	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
56	20231220	101009	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
57	20231220	091005	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8103	7996	7893	7786	7683	7945	7735	15	1180	500	4730	10	1	2900786	229	-15.97	7.54	12	0.00	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
58	20231219	161006	57	100.00	KONEX			N	N	N	N		N	7890	-200	5	-2.47	17364830	2207	269.15	7980	8000	7790	9300	6880	8090	7868.07	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.97	7.54	12	0.08	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
59	20231219	151010	57	100.00	KONEX			N	N	N	N		N	7890	-200	5	-2.47	17364830	2207	269.15	7980	8000	7790	9300	6880	8090	7868.07	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.97	7.54	12	0.08	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
60	20231219	141004	57	100.00	KONEX			N	N	N	N		N	7890	-200	5	-2.47	16567300	2105	256.71	7980	8000	7790	9300	6880	8090	7870.45	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.97	7.54	12	0.07	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
61	20231219	131010	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	14211610	1803	219.88	7980	8000	7790	9300	6880	8090	7882.20	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.99	7.55	12	0.06	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
62	20231219	121012	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	10291090	1301	158.66	7980	8000	7800	9300	6880	8090	7910.14	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.99	7.55	12	0.05	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
63	20231219	111008	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	10291090	1301	158.66	7980	8000	7800	9300	6880	8090	7910.14	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.99	7.55	12	0.05	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
64	20231219	101007	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	9495360	1199	146.22	7980	8000	7800	9300	6880	8090	7919.40	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	224	-15.99	7.55	12	0.04	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
65	20231219	091003	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8350	8220	7970	7840	7590	8285	7905	14	1210	500	4850	10	1	2834120	229	-16.38	7.73	12	0.00	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
66	20231218	161002	57	100.00	KONEX			N	N	N	N		N	8090	90	2	1.12	6453740	820	16400.00	7800	8100	7720	9200	6800	8000	7870.41	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	229	-16.38	7.73	12	0.03	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
67	20231218	151004	57	100.00	KONEX			N	N	N	N		N	8090	90	2	1.12	6453740	820	16400.00	7800	8100	7720	9200	6800	8000	7870.41	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	229	-16.38	7.73	12	0.03	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
68	20231218	141000	57	100.00	KONEX			N	N	N	N		N	8090	90	2	1.12	6453740	820	16400.00	7800	8100	7720	9200	6800	8000	7870.41	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	229	-16.38	7.73	12	0.03	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
69	20231218	131000	57	100.00	KONEX			N	N	N	N		N	8090	90	2	1.12	6453740	820	16400.00	7800	8100	7720	9200	6800	8000	7870.41	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	229	-16.38	7.73	12	0.03	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
70	20231218	120955	57	100.00	KONEX			N	N	N	N		N	7970	-30	5	-0.38	209120	27	540.00	7800	7970	7720	9200	6800	8000	7745.19	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	226	-16.13	7.61	12	0.00	-494.00	1047.00	9170	20230926	-13.09	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9170	-13.09	20230926	4760	67.44	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
71	20231218	110958	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	100.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	221	-15.79	7.45	12	0.00	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
72	20231218	100956	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
73	20231218	090954	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
74	20231215	160956	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
75	20231215	151000	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
76	20231215	141000	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
77	20231215	130953	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
78	20231215	120955	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
79	20231215	110949	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
80	20231215	100955	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
81	20231215	090959	57	100.00	KONEX			N	N	N	N		N	8000	-30	5	-0.37	40000	5	0.07	8000	8000	8000	9230	6830	8030	8000.00	0.00	0	0	8810	8420	8110	7720	7410	8265	7565	14	1200	500	4810	10	1	2834120	227	-16.19	7.64	12	0.00	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
82	20231214	160950	57	100.00	KONEX			N	N	N	N		N	8030	-70	5	-0.86	59519400	7473	552.74	8100	8500	7800	9310	6890	8100	7964.59	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	228	-16.26	7.67	12	0.26	-494.00	1047.00	9170	20230926	-12.43	4760	20230622	68.70	9170	-12.43	20230926	4760	68.70	20230622	9170	-12.43	20230926	4760	68.70	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
83	20231214	151024	57	100.00	KONEX			N	N	N	N		N	7850	-250	5	-3.09	58620040	7361	544.45	8100	8500	7800	9310	6890	8100	7963.60	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	222	-15.89	7.50	12	0.26	-494.00	1047.00	9170	20230926	-14.39	4760	20230622	64.92	9170	-14.39	20230926	4760	64.92	20230622	9170	-14.39	20230926	4760	64.92	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
84	20231214	140952	57	100.00	KONEX			N	N	N	N		N	8050	-50	5	-0.62	54682740	6861	507.47	8100	8500	7800	9310	6890	8100	7970.08	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	228	-16.30	7.69	12	0.24	-494.00	1047.00	9170	20230926	-12.21	4760	20230622	69.12	9170	-12.21	20230926	4760	69.12	20230622	9170	-12.21	20230926	4760	69.12	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
85	20231214	131021	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	26534850	3304	244.38	8100	8500	7900	9310	6890	8100	8031.13	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	229	-16.38	7.73	12	0.12	-494.00	1047.00	9170	20230926	-11.78	4760	20230622	69.96	9170	-11.78	20230926	4760	69.96	20230622	9170	-11.78	20230926	4760	69.96	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
86	20231214	121037	57	100.00	KONEX			N	N	N	N		N	8070	-30	5	-0.37	24105430	3000	221.89	8100	8500	7900	9310	6890	8100	8035.14	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	229	-16.34	7.71	12	0.11	-494.00	1047.00	9170	20230926	-12.00	4760	20230622	69.54	9170	-12.00	20230926	4760	69.54	20230622	9170	-12.00	20230926	4760	69.54	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
87	20231214	111010	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	20406090	2536	187.57	8100	8500	7900	9310	6890	8100	8046.57	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	227	-16.19	7.64	12	0.09	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
88	20231214	100942	57	100.00	KONEX			N	N	N	N		N	8400	300	2	3.70	12314910	1523	112.65	8100	8500	8010	9310	6890	8100	8085.96	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	238	-17.00	8.02	12	0.05	-494.00	1047.00	9170	20230926	-8.40	4760	20230622	76.47	9170	-8.40	20230926	4760	76.47	20230622	9170	-8.40	20230926	4760	76.47	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
89	20231214	090922	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8233	8166	8033	7966	7833	8200	8000	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.00	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
90	20231213	160947	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	10905340	1352	11.33	8100	8100	7900	9310	6890	8100	8066.08	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.05	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
91	20231213	151007	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	10905340	1352	11.33	8100	8100	7900	9310	6890	8100	8066.08	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.05	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
92	20231213	141007	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	9285340	1152	9.65	8100	8100	7900	9310	6890	8100	8060.19	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.04	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
93	20231213	131012	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	6878100	850	7.12	8100	8100	8000	9310	6890	8100	8091.88	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.03	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
94	20231213	121007	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	3094200	382	3.20	8100	8100	8100	9310	6890	8100	8100.00	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.01	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
95	20231213	111009	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.00	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
96	20231213	101016	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.00	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
97	20231213	091002	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8366	8232	7966	7832	7566	8300	7900	14	1210	500	4860	10	1	2834120	230	-16.40	7.74	12	0.00	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
98	20231212	160928	57	100.00	KONEX			N	N	N	N		N	8100	130	2	1.63	92908600	11933	111.47	7900	8100	7700	9160	6780	7970	7785.85	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	230	-16.40	7.74	12	0.42	-494.00	1047.00	9170	20230926	-11.67	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9170	-11.67	20230926	4760	70.17	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
99	20231212	150935	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	89345570	11484	107.28	7900	7940	7700	9160	6780	7970	7780.00	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	224	-15.99	7.55	12	0.41	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
100	20231212	140843	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	51980940	6680	62.40	7900	7940	7700	9160	6780	7970	7781.58	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	224	-15.99	7.55	12	0.24	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
101	20231212	130848	57	100.00	KONEX			N	N	N	N		N	7890	-80	5	-1.00	51119840	6571	61.38	7900	7940	7700	9160	6780	7970	7779.61	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	224	-15.97	7.54	12	0.23	-494.00	1047.00	9170	20230926	-13.96	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9170	-13.96	20230926	4760	65.76	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
102	20231212	120838	57	100.00	KONEX			N	N	N	N		N	7800	-170	5	-2.13	48436540	6227	58.17	7900	7940	7700	9160	6780	7970	7778.47	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	221	-15.79	7.45	12	0.22	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
103	20231212	110853	57	100.00	KONEX			N	N	N	N		N	7800	-170	5	-2.13	48436540	6227	58.17	7900	7940	7700	9160	6780	7970	7778.47	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	221	-15.79	7.45	12	0.22	-494.00	1047.00	9170	20230926	-14.94	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9170	-14.94	20230926	4760	63.87	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
104	20231212	100927	57	100.00	KONEX			N	N	N	N		N	7940	-30	5	-0.38	43284140	5567	52.00	7900	7940	7700	9160	6780	7970	7775.13	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	225	-16.07	7.58	12	0.20	-494.00	1047.00	9170	20230926	-13.41	4760	20230622	66.81	9170	-13.41	20230926	4760	66.81	20230622	9170	-13.41	20230926	4760	66.81	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
105	20231212	090927	57	100.00	KONEX			N	N	N	N		N	7840	-130	5	-1.63	39755190	5117	47.80	7900	7940	7700	9160	6780	7970	7769.24	0.00	0	0	8390	8180	7990	7780	7590	8085	7685	14	1190	500	4780	10	1	2834120	222	-15.87	7.49	12	0.18	-494.00	1047.00	9170	20230926	-14.50	4760	20230622	64.71	9170	-14.50	20230926	4760	64.71	20230622	9170	-14.50	20230926	4760	64.71	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
106	20231211	160930	57	100.00	KONEX			N	N	N	N		N	7970	-70	5	-0.87	85045050	10705	546.45	8050	8200	7800	9240	6840	8040	7944.42	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	226	-16.13	7.61	12	0.38	-494.00	1047.00	9170	20230926	-13.09	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9170	-13.09	20230926	4760	67.44	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
107	20231211	150927	57	100.00	KONEX			N	N	N	N		N	7980	-60	5	-0.75	83451050	10505	536.24	8050	8200	7800	9240	6840	8040	7943.94	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	226	-16.15	7.62	12	0.37	-494.00	1047.00	9170	20230926	-12.98	4760	20230622	67.65	9170	-12.98	20230926	4760	67.65	20230622	9170	-12.98	20230926	4760	67.65	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
108	20231211	140926	57	100.00	KONEX			N	N	N	N		N	7990	-50	5	-0.62	73241190	9203	469.78	8050	8200	7850	9240	6840	8040	7958.40	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	226	-16.17	7.63	12	0.32	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
109	20231211	130926	57	100.00	KONEX			N	N	N	N		N	8070	30	2	0.37	64172600	8056	411.23	8050	8200	7850	9240	6840	8040	7965.81	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	229	-16.34	7.71	12	0.28	-494.00	1047.00	9170	20230926	-12.00	4760	20230622	69.54	9170	-12.00	20230926	4760	69.54	20230622	9170	-12.00	20230926	4760	69.54	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
110	20231211	120927	57	100.00	KONEX			N	N	N	N		N	8170	130	2	1.62	4484650	555	28.33	8050	8170	8050	9240	6840	8040	8080.45	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	232	-16.54	7.80	12	0.02	-494.00	1047.00	9170	20230926	-10.91	4760	20230622	71.64	9170	-10.91	20230926	4760	71.64	20230622	9170	-10.91	20230926	4760	71.64	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
111	20231211	110923	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	9240	6840	8040	0.00	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	228	-16.28	7.68	12	0.00	-494.00	1047.00	9170	20230926	-12.32	4760	20230622	68.91	9170	-12.32	20230926	4760	68.91	20230622	9170	-12.32	20230926	4760	68.91	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
112	20231211	100921	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	9240	6840	8040	0.00	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	228	-16.28	7.68	12	0.00	-494.00	1047.00	9170	20230926	-12.32	4760	20230622	68.91	9170	-12.32	20230926	4760	68.91	20230622	9170	-12.32	20230926	4760	68.91	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
113	20231211	090921	57	100.00	KONEX			N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	9240	6840	8040	0.00	0.00	0	0	8386	8212	8026	7852	7666	8300	7940	14	1200	500	4820	10	1	2834120	228	-16.28	7.68	12	0.00	-494.00	1047.00	9170	20230926	-12.32	4760	20230622	68.91	9170	-12.32	20230926	4760	68.91	20230622	9170	-12.32	20230926	4760	68.91	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
114	20231208	160912	57	100.00	KONEX			N	N	N	N		N	8040	50	2	0.63	15459210	1959	39.20	7940	8200	7840	9180	6800	7990	7891.38	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	228	-16.28	7.68	12	0.07	-494.00	1047.00	9170	20230926	-12.32	4760	20230622	68.91	9170	-12.32	20230926	4760	68.91	20230622	9170	-12.32	20230926	4760	68.91	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
115	20231208	150916	57	100.00	KONEX			N	N	N	N		N	8040	50	2	0.63	15459210	1959	39.20	7940	8200	7840	9180	6800	7990	7891.38	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	228	-16.28	7.68	12	0.07	-494.00	1047.00	9170	20230926	-12.32	4760	20230622	68.91	9170	-12.32	20230926	4760	68.91	20230622	9170	-12.32	20230926	4760	68.91	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
116	20231208	140914	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	14641520	1857	37.16	7940	8200	7840	9180	6800	7990	7884.50	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	222	-15.89	7.50	12	0.07	-494.00	1047.00	9170	20230926	-14.39	4760	20230622	64.92	9170	-14.39	20230926	4760	64.92	20230622	9170	-14.39	20230926	4760	64.92	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
117	20231208	130913	57	100.00	KONEX			N	N	N	N		N	8050	60	2	0.75	14610120	1853	37.08	7940	8200	7840	9180	6800	7990	7884.58	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	228	-16.30	7.69	12	0.07	-494.00	1047.00	9170	20230926	-12.21	4760	20230622	69.12	9170	-12.21	20230926	4760	69.12	20230622	9170	-12.21	20230926	4760	69.12	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
118	20231208	120910	57	100.00	KONEX			N	N	N	N		N	7960	-30	5	-0.38	5550470	702	14.05	7940	8200	7870	9180	6800	7990	7906.65	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	226	-16.11	7.60	12	0.02	-494.00	1047.00	9170	20230926	-13.20	4760	20230622	67.23	9170	-13.20	20230926	4760	67.23	20230622	9170	-13.20	20230926	4760	67.23	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
119	20231208	110907	57	100.00	KONEX			N	N	N	N		N	7950	-40	5	-0.50	5534550	700	14.01	7940	8200	7870	9180	6800	7990	7906.50	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	225	-16.09	7.59	12	0.02	-494.00	1047.00	9170	20230926	-13.30	4760	20230622	67.02	9170	-13.30	20230926	4760	67.02	20230622	9170	-13.30	20230926	4760	67.02	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
120	20231208	100915	57	100.00	KONEX			N	N	N	N		N	7960	-30	5	-0.38	1589640	200	4.00	7940	8200	7940	9180	6800	7990	7948.20	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	226	-16.11	7.60	12	0.01	-494.00	1047.00	9170	20230926	-13.20	4760	20230622	67.23	9170	-13.20	20230926	4760	67.23	20230622	9170	-13.20	20230926	4760	67.23	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
121	20231208	090905	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8410	8200	8000	7790	7590	8100	7690	14	1190	500	4790	10	1	2834120	226	-16.17	7.63	12	0.00	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
122	20231207	160909	57	100.00	KONEX			N	N	N	N		N	7990	-510	5	-6.00	39423910	4997	219.65	8210	8210	7800	9770	7230	8500	7889.52	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	226	-16.17	7.63	12	0.18	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
123	20231207	150911	57	100.00	KONEX			N	N	N	N		N	7990	-510	5	-6.00	38209430	4845	212.97	8210	8210	7800	9770	7230	8500	7886.36	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	226	-16.17	7.63	12	0.17	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
124	20231207	140906	57	100.00	KONEX			N	N	N	N		N	7980	-520	5	-6.12	35900630	4553	200.13	8210	8210	7800	9770	7230	8500	7885.05	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	226	-16.15	7.62	12	0.16	-494.00	1047.00	9170	20230926	-12.98	4760	20230622	67.65	9170	-12.98	20230926	4760	67.65	20230622	9170	-12.98	20230926	4760	67.65	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
125	20231207	130905	57	100.00	KONEX			N	N	N	N		N	7880	-620	5	-7.29	30200160	3833	168.48	8210	8210	7800	9770	7230	8500	7878.99	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	223	-15.95	7.53	12	0.14	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
126	20231207	120907	57	100.00	KONEX			N	N	N	N		N	7880	-620	5	-7.29	30200160	3833	168.48	8210	8210	7800	9770	7230	8500	7878.99	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	223	-15.95	7.53	12	0.14	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
127	20231207	110901	57	100.00	KONEX			N	N	N	N		N	7900	-600	5	-7.06	30042560	3813	167.60	8210	8210	7800	9770	7230	8500	7878.98	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	224	-15.99	7.55	12	0.13	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
128	20231207	100859	57	100.00	KONEX			N	N	N	N		N	7940	-560	5	-6.59	29813640	3784	166.33	8210	8210	7800	9770	7230	8500	7878.87	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	225	-16.07	7.58	12	0.13	-494.00	1047.00	9170	20230926	-13.41	4760	20230622	66.81	9170	-13.41	20230926	4760	66.81	20230622	9170	-13.41	20230926	4760	66.81	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
129	20231207	090907	57	100.00	KONEX			N	N	N	N		N	8000	-500	5	-5.88	6958300	865	38.02	8210	8210	8000	9770	7230	8500	8044.28	0.00	0	0	9026	8762	8236	7972	7446	8895	8105	14	1270	500	5100	10	1	2834120	227	-16.19	7.64	12	0.03	-494.00	1047.00	9170	20230926	-12.76	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9170	-12.76	20230926	4760	68.07	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
130	20231206	160858	57	100.00	KONEX			N	N	N	N		N	8500	620	2	7.87	17948310	2275	0.00	7750	8500	7710	9060	6700	7880	7889.37	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	241	-17.21	8.12	12	0.08	-494.00	1047.00	9170	20230926	-7.31	4760	20230622	78.57	9170	-7.31	20230926	4760	78.57	20230622	9170	-7.31	20230926	4760	78.57	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
131	20231206	150911	57	100.00	KONEX			N	N	N	N		N	8200	320	2	4.06	16136470	2061	0.00	7750	8200	7710	9060	6700	7880	7829.44	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	232	-16.60	7.83	12	0.07	-494.00	1047.00	9170	20230926	-10.58	4760	20230622	72.27	9170	-10.58	20230926	4760	72.27	20230622	9170	-10.58	20230926	4760	72.27	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
132	20231206	140907	57	100.00	KONEX			N	N	N	N		N	7850	-30	5	-0.38	10951230	1410	0.00	7750	7880	7710	9060	6700	7880	7766.83	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	222	-15.89	7.50	12	0.05	-494.00	1047.00	9170	20230926	-14.39	4760	20230622	64.92	9170	-14.39	20230926	4760	64.92	20230622	9170	-14.39	20230926	4760	64.92	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
133	20231206	130858	57	100.00	KONEX			N	N	N	N		N	7750	-130	5	-1.65	2720380	351	0.00	7750	7880	7750	9060	6700	7880	7750.37	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	220	-15.69	7.40	12	0.01	-494.00	1047.00	9170	20230926	-15.49	4760	20230622	62.82	9170	-15.49	20230926	4760	62.82	20230622	9170	-15.49	20230926	4760	62.82	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
134	20231206	120856	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	1945380	251	0.00	7750	7880	7750	9060	6700	7880	7750.52	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.01	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
135	20231206	110909	57	100.00	KONEX			N	N	N	N		N	7750	-130	5	-1.65	1937500	250	0.00	7750	7750	7750	9060	6700	7880	7750.00	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	220	-15.69	7.40	12	0.01	-494.00	1047.00	9170	20230926	-15.49	4760	20230622	62.82	9170	-15.49	20230926	4760	62.82	20230622	9170	-15.49	20230926	4760	62.82	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
136	20231206	100858	57	100.00	KONEX			N	N	N	N		N	7750	-130	5	-1.65	1836750	237	0.00	7750	7750	7750	9060	6700	7880	7750.00	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	220	-15.69	7.40	12	0.01	-494.00	1047.00	9170	20230926	-15.49	4760	20230622	62.82	9170	-15.49	20230926	4760	62.82	20230622	9170	-15.49	20230926	4760	62.82	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
137	20231206	090901	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	7880	7880	7880	7880	7880	7880	7880	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
138	20231205	160905	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
139	20231205	150900	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
140	20231205	140901	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
141	20231205	130856	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
142	20231205	120854	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
143	20231205	110855	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
144	20231205	100858	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
145	20231205	090853	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8066	7972	7866	7772	7666	8020	7820	14	1180	500	4720	10	1	2834120	223	-15.95	7.53	12	0.00	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
146	20231204	160850	57	100.00	KONEX			N	N	N	N		N	7880	-60	5	-0.76	7601820	976	103.61	7790	7960	7760	9130	6750	7940	7788.75	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	223	-15.95	7.53	12	0.03	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
147	20231204	150854	57	100.00	KONEX			N	N	N	N		N	7880	-60	5	-0.76	7601820	976	103.61	7790	7960	7760	9130	6750	7940	7788.75	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	223	-15.95	7.53	12	0.03	-494.00	1047.00	9170	20230926	-14.07	4760	20230622	65.55	9170	-14.07	20230926	4760	65.55	20230622	9170	-14.07	20230926	4760	65.55	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
148	20231204	140847	57	100.00	KONEX			N	N	N	N		N	7770	-170	5	-2.14	6499780	834	88.54	7790	7960	7770	9130	6750	7940	7793.50	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	220	-15.73	7.42	12	0.03	-494.00	1047.00	9170	20230926	-15.27	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9170	-15.27	20230926	4760	63.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
149	20231204	130847	57	100.00	KONEX			N	N	N	N		N	7770	-170	5	-2.14	6499780	834	88.54	7790	7960	7770	9130	6750	7940	7793.50	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	220	-15.73	7.42	12	0.03	-494.00	1047.00	9170	20230926	-15.27	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9170	-15.27	20230926	4760	63.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
150	20231204	120848	57	100.00	KONEX			N	N	N	N		N	7770	-170	5	-2.14	5185650	665	70.59	7790	7960	7770	9130	6750	7940	7797.97	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	220	-15.73	7.42	12	0.02	-494.00	1047.00	9170	20230926	-15.27	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9170	-15.27	20230926	4760	63.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
151	20231204	110850	57	100.00	KONEX			N	N	N	N		N	7900	-40	5	-0.50	5107870	655	69.53	7790	7960	7770	9130	6750	7940	7798.27	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	224	-15.99	7.55	12	0.02	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
152	20231204	100848	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	3604160	463	49.15	7790	7960	7770	9130	6750	7940	7784.36	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	225	-16.07	7.58	12	0.02	-494.00	1047.00	9170	20230926	-13.41	4760	20230622	66.81	9170	-13.41	20230926	4760	66.81	20230622	9170	-13.41	20230926	4760	66.81	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
153	20231204	090848	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8086	8012	7886	7812	7686	7950	7750	14	1190	500	4760	10	1	2834120	225	-16.07	7.58	12	0.00	-494.00	1047.00	9170	20230926	-13.41	4760	20230622	66.81	9170	-13.41	20230926	4760	66.81	20230622	9170	-13.41	20230926	4760	66.81	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
154	20231201	160849	57	100.00	KONEX			N	N	N	N		N	7940	-50	5	-0.63	7367940	942	327.08	7960	7960	7760	9180	6800	7990	7821.59	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	225	-16.07	7.58	12	0.03	-494.00	1047.00	9170	20230926	-13.41	4760	20230622	66.81	9170	-13.41	20230926	4760	66.81	20230622	9170	-13.41	20230926	4760	66.81	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
155	20231201	150846	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	7288660	932	323.61	7960	7960	7760	9180	6800	7990	7820.45	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	224	-15.99	7.55	12	0.03	-494.00	1047.00	9170	20230926	-13.85	4760	20230622	65.97	9170	-13.85	20230926	4760	65.97	20230622	9170	-13.85	20230926	4760	65.97	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
156	20231201	140846	57	100.00	KONEX			N	N	N	N		N	7770	-220	5	-2.75	5332710	682	236.81	7960	7960	7760	9180	6800	7990	7819.22	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	220	-15.73	7.42	12	0.02	-494.00	1047.00	9170	20230926	-15.27	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9170	-15.27	20230926	4760	63.24	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
157	20231201	130848	57	100.00	KONEX			N	N	N	N		N	7780	-210	5	-2.63	1689140	213	73.96	7960	7960	7780	9180	6800	7990	7930.23	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	220	-15.75	7.43	12	0.01	-494.00	1047.00	9170	20230926	-15.16	4760	20230622	63.45	9170	-15.16	20230926	4760	63.45	20230622	9170	-15.16	20230926	4760	63.45	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
158	20231201	120853	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	1588000	200	69.44	7960	7960	7920	9180	6800	7990	7940.00	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	224	-16.03	7.56	12	0.01	-494.00	1047.00	9170	20230926	-13.63	4760	20230622	66.39	9170	-13.63	20230926	4760	66.39	20230622	9170	-13.63	20230926	4760	66.39	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
159	20231201	110848	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	1588000	200	69.44	7960	7960	7920	9180	6800	7990	7940.00	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	224	-16.03	7.56	12	0.01	-494.00	1047.00	9170	20230926	-13.63	4760	20230622	66.39	9170	-13.63	20230926	4760	66.39	20230622	9170	-13.63	20230926	4760	66.39	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
160	20231201	100854	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	1588000	200	69.44	7960	7960	7920	9180	6800	7990	7940.00	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	224	-16.03	7.56	12	0.01	-494.00	1047.00	9170	20230926	-13.63	4760	20230622	66.39	9170	-13.63	20230926	4760	66.39	20230622	9170	-13.63	20230926	4760	66.39	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
161	20231201	090845	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8130	8060	7920	7850	7710	8095	7885	14	1190	500	4790	10	1	2834120	226	-16.17	7.63	12	0.00	-494.00	1047.00	9170	20230926	-12.87	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9170	-12.87	20230926	4760	67.86	20230622	0.00	N	251280	500	14 억		0	N	N	0	N	00	N