KissMeData/236340/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	161120	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20231229	151105	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20231229	141105	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20231229	131106	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20231229	121109	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20231229	111019	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20231229	101030	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20231229	091029	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20231228	161018	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20231228	151027	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	528000	132	5.43	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20231228	141017	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	520000	130	5.35	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20231228	131018	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	520000	130	5.35	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20231228	121021	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	492000	123	5.06	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20231228	111022	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.04	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20231228	101019	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.04	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20231228	091023	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.04	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4165	4080	3915	3830	3665	3997	3747	15	595	500	2390	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7000	-42.86	20230508	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20231227	161008	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	9292505	2431	436.45	4000	4000	3750	4485	3315	3900	3822.50	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	120	-4.88	-1.64	12	0.08	-819.00	-2430.00	7290	20221227	-45.20	3240	20231205	23.30	7000	-42.93	20230508	3240	23.30	20231205	7290	-45.20	20221227	3240	23.30	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20231227	151023	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	9292505	2431	436.45	4000	4000	3750	4485	3315	3900	3822.50	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	120	-4.88	-1.64	12	0.08	-819.00	-2430.00	7290	20221227	-45.20	3240	20231205	23.30	7000	-42.93	20230508	3240	23.30	20231205	7290	-45.20	20221227	3240	23.30	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20231227	141018	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	9280520	2428	435.91	4000	4000	3750	4485	3315	3900	3822.29	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	120	-4.88	-1.64	12	0.08	-819.00	-2430.00	7290	20221227	-45.20	3240	20231205	23.30	7000	-42.93	20230508	3240	23.30	20231205	7290	-45.20	20221227	3240	23.30	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20231227	131010	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	1610545	423	75.94	4000	4000	3800	4485	3315	3900	3807.43	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	120	-4.88	-1.64	12	0.01	-819.00	-2430.00	7290	20221227	-45.20	3240	20231205	23.30	7000	-42.93	20230508	3240	23.30	20231205	7290	-45.20	20221227	3240	23.30	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20231227	121011	57	100.00	KONEX			N	N	N	N		N	3800	-100	5	-2.56	1319600	347	62.30	4000	4000	3800	4485	3315	3900	3802.88	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	115	-4.64	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.87	3240	20231205	17.28	7000	-45.71	20230508	3240	17.28	20231205	7290	-47.87	20221227	3240	17.28	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20231227	111020	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	20000	5	0.90	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7290	-45.13	20221227	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20231227	101018	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.18	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	121	-4.88	-1.65	12	0.00	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7290	-45.13	20221227	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20231227	091021	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4660	4280	4015	3635	3370	4147	3502	15	585	500	2340	5	1	3014647	118	-4.76	-1.60	12	0.00	-819.00	-2430.00	7290	20221227	-46.50	3240	20231205	20.37	7000	-44.29	20230508	3240	20.37	20231205	7290	-46.50	20221227	3240	20.37	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20231226	161019	57	100.00	KONEX			N	N	N	N		N	3900	-495	5	-11.26	2144075	557	31.15	4395	4395	3750	5050	3740	4395	3849.33	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	118	-4.76	-1.60	12	0.02	-819.00	-2430.00	7290	20221227	-46.50	3240	20231205	20.37	7000	-44.29	20230508	3240	20.37	20231205	7290	-46.50	20221227	3240	20.37	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20231226	151018	57	100.00	KONEX			N	N	N	N		N	3900	-495	5	-11.26	2136275	555	31.04	4395	4395	3750	5050	3740	4395	3849.14	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	118	-4.76	-1.60	12	0.02	-819.00	-2430.00	7290	20221227	-46.50	3240	20231205	20.37	7000	-44.29	20230508	3240	20.37	20231205	7290	-46.50	20221227	3240	20.37	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20231226	141021	57	100.00	KONEX			N	N	N	N		N	3900	-495	5	-11.26	2108975	548	30.65	4395	4395	3750	5050	3740	4395	3848.49	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	118	-4.76	-1.60	12	0.02	-819.00	-2430.00	7290	20221227	-46.50	3240	20231205	20.37	7000	-44.29	20230508	3240	20.37	20231205	7290	-46.50	20221227	3240	20.37	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20231226	131019	57	100.00	KONEX			N	N	N	N		N	4000	-395	5	-8.99	2027075	527	29.47	4395	4395	3750	5050	3740	4395	3846.44	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	121	-4.88	-1.65	12	0.02	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7290	-45.13	20221227	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20231226	121018	57	100.00	KONEX			N	N	N	N		N	4000	-395	5	-8.99	2015075	524	29.31	4395	4395	3750	5050	3740	4395	3845.56	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	121	-4.88	-1.65	12	0.02	-819.00	-2430.00	7290	20221227	-45.13	3240	20231205	23.46	7000	-42.86	20230508	3240	23.46	20231205	7290	-45.13	20221227	3240	23.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20231226	111022	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	485675	120	6.71	4395	4395	3900	5050	3740	4395	4047.29	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	124	-5.01	-1.69	12	0.00	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20231226	101017	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	364575	89	4.98	4395	4395	4000	5050	3740	4395	4096.35	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	124	-5.01	-1.69	12	0.00	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20231226	091019	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4865	4630	4365	4130	3865	4747	4247	15	655	500	2630	5	1	3014647	132	-5.37	-1.81	12	0.00	-819.00	-2430.00	7290	20221227	-39.71	3240	20231205	35.65	7000	-37.21	20230508	3240	35.65	20231205	7290	-39.71	20221227	3240	35.65	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20231222	161003	57	100.00	KONEX			N	N	N	N		N	4395	-205	5	-4.46	7342340	1788	698.44	4300	4600	4100	5290	3910	4600	4106.45	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	132	-5.37	-1.81	12	0.06	-819.00	-2430.00	7290	20221227	-39.71	3240	20231205	35.65	7000	-37.21	20230508	3240	35.65	20231205	7290	-39.71	20221227	3240	35.65	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20231222	151001	57	100.00	KONEX			N	N	N	N		N	4100	-500	5	-10.87	7337945	1787	698.05	4300	4600	4100	5290	3910	4600	4106.29	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	124	-5.01	-1.69	12	0.06	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20231222	140958	57	100.00	KONEX			N	N	N	N		N	4100	-500	5	-10.87	6608145	1609	628.52	4300	4600	4100	5290	3910	4600	4106.99	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	124	-5.01	-1.69	12	0.05	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20231222	131000	57	100.00	KONEX			N	N	N	N		N	4100	-500	5	-10.87	6476945	1577	616.02	4300	4600	4100	5290	3910	4600	4107.13	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	124	-5.01	-1.69	12	0.05	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20231222	120959	57	100.00	KONEX			N	N	N	N		N	4105	-495	5	-10.76	5287945	1287	502.73	4300	4600	4105	5290	3910	4600	4108.74	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	124	-5.01	-1.69	12	0.04	-819.00	-2430.00	7290	20221227	-43.69	3240	20231205	26.70	7000	-41.36	20230508	3240	26.70	20231205	7290	-43.69	20221227	3240	26.70	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20231222	110958	57	100.00	KONEX			N	N	N	N		N	4110	-490	5	-10.65	2684210	653	255.08	4300	4600	4105	5290	3910	4600	4110.58	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	124	-5.02	-1.69	12	0.02	-819.00	-2430.00	7290	20221227	-43.62	3240	20231205	26.85	7000	-41.29	20230508	3240	26.85	20231205	7290	-43.62	20221227	3240	26.85	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20231222	100954	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2478710	603	235.55	4300	4600	4105	5290	3910	4600	4110.63	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.02	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20231222	090959	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4930	4765	4435	4270	3940	4847	4352	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20231221	160952	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	1067505	256	107.11	4600	4600	4105	5290	3910	4600	4169.94	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20231221	150956	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	1067505	256	107.11	4600	4600	4105	5290	3910	4600	4169.94	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20231221	140953	57	100.00	KONEX			N	N	N	N		N	4400	-200	5	-4.35	969105	234	97.91	4600	4600	4105	5290	3910	4600	4141.47	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20231221	130950	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	898780	218	91.21	4600	4600	4105	5290	3910	4600	4122.84	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20231221	120957	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	898780	218	91.21	4600	4600	4105	5290	3910	4600	4122.84	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20231221	110957	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	898780	218	91.21	4600	4600	4105	5290	3910	4600	4122.84	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20231221	100952	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	0.42	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20231221	090953	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5133	4866	4633	4366	4133	4750	4250	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20231220	160956	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	1060700	239	76.11	4900	4900	4400	5630	4165	4900	4438.08	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20231220	151044	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	1060700	239	76.11	4900	4900	4400	5630	4165	4900	4438.08	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20231220	141102	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	1060700	239	76.11	4900	4900	4400	5630	4165	4900	4438.08	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20231220	131053	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	936550	212	67.52	4900	4900	4400	5630	4165	4900	4417.69	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20231220	120951	57	100.00	KONEX			N	N	N	N		N	4400	-500	5	-10.20	733950	166	52.87	4900	4900	4400	5630	4165	4900	4421.39	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20231220	110954	57	100.00	KONEX			N	N	N	N		N	4400	-500	5	-10.20	733950	166	52.87	4900	4900	4400	5630	4165	4900	4421.39	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20231220	100955	57	100.00	KONEX			N	N	N	N		N	4400	-500	5	-10.20	733950	166	52.87	4900	4900	4400	5630	4165	4900	4421.39	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20231220	090951	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	0.32	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5233	5066	4733	4566	4233	5150	4650	15	730	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.00	-819.00	-2430.00	7290	20221227	-32.78	3240	20231205	51.23	7000	-30.00	20230508	3240	51.23	20231205	7290	-32.78	20221227	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20231219	160952	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	1396985	314	144.70	4500	4900	4400	5520	4080	4800	4449.00	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	148	-5.98	-2.02	12	0.01	-819.00	-2430.00	7290	20221227	-32.78	3240	20231205	51.23	7000	-30.00	20230508	3240	51.23	20231205	7290	-32.78	20221227	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20231219	150956	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	1282800	290	133.64	4500	4700	4400	5520	4080	4800	4423.45	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20231219	140950	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	1282800	290	133.64	4500	4700	4400	5520	4080	4800	4423.45	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20231219	130956	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	1282800	290	133.64	4500	4700	4400	5520	4080	4800	4423.45	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20231219	120958	57	100.00	KONEX			N	N	N	N		N	4600	-200	5	-4.17	1278100	289	133.18	4500	4600	4400	5520	4080	4800	4422.49	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20231219	110954	57	100.00	KONEX			N	N	N	N		N	4500	-300	5	-6.25	1151100	261	120.28	4500	4500	4400	5520	4080	4800	4410.34	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7290	20221227	-38.27	3240	20231205	38.89	7000	-35.71	20230508	3240	38.89	20231205	7290	-38.27	20221227	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20231219	100953	57	100.00	KONEX			N	N	N	N		N	4400	-400	5	-8.33	873700	198	91.24	4500	4500	4400	5520	4080	4800	4412.63	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20231219	090948	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5066	4932	4666	4532	4266	5000	4600	15	720	500	2880	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	7290	20221227	-34.16	3240	20231205	48.15	7000	-31.43	20230508	3240	48.15	20231205	7290	-34.16	20221227	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20231218	160947	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	971600	217	28.93	4700	4800	4400	5400	3995	4700	4477.42	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.01	-819.00	-2430.00	7290	20221227	-34.16	3240	20231205	48.15	7000	-31.43	20230508	3240	48.15	20231205	7290	-34.16	20221227	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20231218	150950	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	915900	205	27.33	4700	4700	4400	5400	3995	4700	4467.80	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20231218	140946	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	911300	204	27.20	4700	4700	4400	5400	3995	4700	4467.16	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7290	20221227	-38.27	3240	20231205	38.89	7000	-35.71	20230508	3240	38.89	20231205	7290	-38.27	20221227	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20231218	130946	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	461300	104	13.87	4700	4700	4400	5400	3995	4700	4435.58	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7290	20221227	-38.27	3240	20231205	38.89	7000	-35.71	20230508	3240	38.89	20231205	7290	-38.27	20221227	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20231218	120941	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	461300	104	13.87	4700	4700	4400	5400	3995	4700	4435.58	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7290	20221227	-38.27	3240	20231205	38.89	7000	-35.71	20230508	3240	38.89	20231205	7290	-38.27	20221227	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20231218	110944	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	416300	94	12.53	4700	4700	4400	5400	3995	4700	4428.72	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20231218	100942	57	100.00	KONEX			N	N	N	N		N	4400	-300	5	-6.38	383400	87	11.60	4700	4700	4400	5400	3995	4700	4406.90	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20231218	090940	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4966	4832	4566	4432	4166	4900	4500	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20231215	160943	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	3413195	750	194.30	4600	4700	4300	5290	3910	4600	4550.93	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.02	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20231215	150946	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	3413195	750	194.30	4600	4700	4300	5290	3910	4600	4550.93	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.02	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20231215	140946	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	1260600	292	75.65	4600	4700	4300	5290	3910	4600	4317.12	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20231215	130939	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	1251200	290	75.13	4600	4700	4300	5290	3910	4600	4314.48	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20231215	120941	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	55400	12	3.11	4600	4700	4600	5290	3910	4600	4616.67	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20231215	110936	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	55400	12	3.11	4600	4700	4600	5290	3910	4600	4616.67	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20231215	100941	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20231215	090945	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5000	4800	4500	4300	4000	4900	4400	15	690	500	2760	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20231214	160937	57	100.00	KONEX			N	N	N	N		N	4600	110	2	2.45	1666600	386	49.05	4300	4700	4200	5160	3820	4490	4317.62	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20231214	151010	57	100.00	KONEX			N	N	N	N		N	4700	210	2	4.68	1604400	372	47.27	4300	4700	4200	5160	3820	4490	4312.90	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7290	20221227	-35.53	3240	20231205	45.06	7000	-32.86	20230508	3240	45.06	20231205	7290	-35.53	20221227	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20231214	140939	57	100.00	KONEX			N	N	N	N		N	4600	110	2	2.45	1585800	368	46.76	4300	4600	4200	5160	3820	4490	4309.24	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	139	-5.62	-1.89	12	0.01	-819.00	-2430.00	7290	20221227	-36.90	3240	20231205	41.98	7000	-34.29	20230508	3240	41.98	20231205	7290	-36.90	20221227	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20231214	131007	57	100.00	KONEX			N	N	N	N		N	4400	-90	5	-2.00	1445000	337	42.82	4300	4600	4200	5160	3820	4490	4287.83	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	133	-5.37	-1.81	12	0.01	-819.00	-2430.00	7290	20221227	-39.64	3240	20231205	35.80	7000	-37.14	20230508	3240	35.80	20231205	7290	-39.64	20221227	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20231214	121022	57	100.00	KONEX			N	N	N	N		N	4300	-190	5	-4.23	1397100	326	41.42	4300	4600	4200	5160	3820	4490	4285.58	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7290	20221227	-41.02	3240	20231205	32.72	7000	-38.57	20230508	3240	32.72	20231205	7290	-41.02	20221227	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20231214	110955	57	100.00	KONEX			N	N	N	N		N	4300	-190	5	-4.23	1182100	276	35.07	4300	4600	4200	5160	3820	4490	4282.97	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7290	20221227	-41.02	3240	20231205	32.72	7000	-38.57	20230508	3240	32.72	20231205	7290	-41.02	20221227	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20231214	100929	57	100.00	KONEX			N	N	N	N		N	4300	-190	5	-4.23	1182100	276	35.07	4300	4600	4200	5160	3820	4490	4282.97	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7290	20221227	-41.02	3240	20231205	32.72	7000	-38.57	20230508	3240	32.72	20231205	7290	-41.02	20221227	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20231214	090908	57	100.00	KONEX			N	N	N	N		N	4300	-190	5	-4.23	774000	180	22.87	4300	4300	4300	5160	3820	4490	4300.00	0.00	0	0	4876	4682	4296	4102	3716	4780	4200	15	670	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7290	20221227	-41.02	3240	20231205	32.72	7000	-38.57	20230508	3240	32.72	20231205	7290	-41.02	20221227	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20231213	160933	57	100.00	KONEX			N	N	N	N		N	4490	580	2	14.83	3196550	787	75.10	4200	4490	3910	4495	3325	3910	4061.69	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	135	-5.48	-1.85	12	0.03	-819.00	-2430.00	7290	20221227	-38.41	3240	20231205	38.58	7000	-35.86	20230508	3240	38.58	20231205	7290	-38.41	20221227	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20231213	150953	57	100.00	KONEX			N	N	N	N		N	4490	580	2	14.83	3196550	787	75.10	4200	4490	3910	4495	3325	3910	4061.69	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	135	-5.48	-1.85	12	0.03	-819.00	-2430.00	7290	20221227	-38.41	3240	20231205	38.58	7000	-35.86	20230508	3240	38.58	20231205	7290	-38.41	20221227	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20231213	140953	57	100.00	KONEX			N	N	N	N		N	4490	580	2	14.83	3196550	787	75.10	4200	4490	3910	4495	3325	3910	4061.69	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	135	-5.48	-1.85	12	0.03	-819.00	-2430.00	7290	20221227	-38.41	3240	20231205	38.58	7000	-35.86	20230508	3240	38.58	20231205	7290	-38.41	20221227	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20231213	130958	57	100.00	KONEX			N	N	N	N		N	4490	580	2	14.83	2653260	666	63.55	4200	4490	3910	4495	3325	3910	3983.87	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7290	20221227	-38.41	3240	20231205	38.58	7000	-35.86	20230508	3240	38.58	20231205	7290	-38.41	20221227	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20231213	120952	57	100.00	KONEX			N	N	N	N		N	4490	580	2	14.83	2653260	666	63.55	4200	4490	3910	4495	3325	3910	3983.87	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7290	20221227	-38.41	3240	20231205	38.58	7000	-35.86	20230508	3240	38.58	20231205	7290	-38.41	20221227	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20231213	110955	57	100.00	KONEX			N	N	N	N		N	4190	280	2	7.16	2323560	591	56.39	4200	4200	3910	4495	3325	3910	3931.57	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	126	-5.12	-1.72	12	0.02	-819.00	-2430.00	7290	20221227	-42.52	3240	20231205	29.32	7000	-40.14	20230508	3240	29.32	20231205	7290	-42.52	20221227	3240	29.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20231213	101001	57	100.00	KONEX			N	N	N	N		N	4200	290	2	7.42	2197860	561	53.53	4200	4200	3910	4495	3325	3910	3917.75	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	127	-5.13	-1.73	12	0.02	-819.00	-2430.00	7290	20221227	-42.39	3240	20231205	29.63	7000	-40.00	20230508	3240	29.63	20231205	7290	-42.39	20221227	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20231213	090947	57	100.00	KONEX			N	N	N	N		N	4200	290	2	7.42	8400	2	0.19	4200	4200	4200	4495	3325	3910	4200.00	0.00	0	0	4493	4201	3908	3616	3323	4347	3762	15	585	500	2340	5	1	3014647	127	-5.13	-1.73	12	0.00	-819.00	-2430.00	7290	20221227	-42.39	3240	20231205	29.63	7000	-40.00	20230508	3240	29.63	20231205	7290	-42.39	20221227	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20231212	160915	57	100.00	KONEX			N	N	N	N		N	3910	115	2	3.03	3957615	1048	209.60	3800	4200	3615	4360	3230	3795	3776.35	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	118	-4.77	-1.61	12	0.03	-819.00	-2430.00	7290	20221227	-46.36	3240	20231205	20.68	7000	-44.14	20230508	3240	20.68	20231205	7290	-46.36	20221227	3240	20.68	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20231212	150922	57	100.00	KONEX			N	N	N	N		N	4100	305	2	8.04	2974205	797	159.40	3800	4100	3615	4360	3230	3795	3731.75	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	124	-5.01	-1.69	12	0.03	-819.00	-2430.00	7290	20221227	-43.76	3240	20231205	26.54	7000	-41.43	20230508	3240	26.54	20231205	7290	-43.76	20221227	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20231212	140832	57	100.00	KONEX			N	N	N	N		N	3790	-5	5	-0.13	1539700	421	84.20	3800	3800	3615	4360	3230	3795	3657.24	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-48.01	3240	20231205	16.98	7000	-45.86	20230508	3240	16.98	20231205	7290	-48.01	20221227	3240	16.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20231212	130836	57	100.00	KONEX			N	N	N	N		N	3790	-5	5	-0.13	1539700	421	84.20	3800	3800	3615	4360	3230	3795	3657.24	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-48.01	3240	20231205	16.98	7000	-45.86	20230508	3240	16.98	20231205	7290	-48.01	20221227	3240	16.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20231212	120827	57	100.00	KONEX			N	N	N	N		N	3785	-10	5	-0.26	1505590	412	82.40	3800	3800	3615	4360	3230	3795	3654.34	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.62	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-48.08	3240	20231205	16.82	7000	-45.93	20230508	3240	16.82	20231205	7290	-48.08	20221227	3240	16.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20231212	110842	57	100.00	KONEX			N	N	N	N		N	3785	-10	5	-0.26	1505590	412	82.40	3800	3800	3615	4360	3230	3795	3654.34	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.62	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-48.08	3240	20231205	16.82	7000	-45.93	20230508	3240	16.82	20231205	7290	-48.08	20221227	3240	16.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20231212	100915	57	100.00	KONEX			N	N	N	N		N	3790	-5	5	-0.13	1316340	362	72.40	3800	3800	3615	4360	3230	3795	3636.30	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-48.01	3240	20231205	16.98	7000	-45.86	20230508	3240	16.98	20231205	7290	-48.01	20221227	3240	16.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20231212	090914	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.20	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	115	-4.64	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.87	3240	20231205	17.28	7000	-45.71	20230508	3240	17.28	20231205	7290	-47.87	20221227	3240	17.28	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20231211	160917	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1808830	500	121.36	3600	3795	3600	4360	3230	3795	3617.66	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20231211	150914	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1793650	496	120.39	3600	3795	3600	4360	3230	3795	3616.23	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20231211	140913	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1793650	496	120.39	3600	3795	3600	4360	3230	3795	3616.23	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20231211	130913	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1793650	496	120.39	3600	3795	3600	4360	3230	3795	3616.23	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20231211	120914	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1679800	466	113.11	3600	3795	3600	4360	3230	3795	3604.72	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20231211	110909	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1679800	466	113.11	3600	3795	3600	4360	3230	3795	3604.72	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20231211	100908	57	100.00	KONEX			N	N	N	N		N	3605	-190	5	-5.01	1567855	435	105.58	3600	3795	3600	4360	3230	3795	3604.26	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	109	-4.40	-1.48	12	0.01	-819.00	-2430.00	7290	20221227	-50.55	3240	20231205	11.27	7000	-48.50	20230508	3240	11.27	20231205	7290	-50.55	20221227	3240	11.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20231211	090909	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3925	3860	3730	3665	3535	3892	3697	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20231208	160859	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1496290	412	88.79	3600	3795	3600	4360	3230	3795	3631.77	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20231208	150903	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1488700	410	88.36	3600	3795	3600	4360	3230	3795	3630.98	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20231208	140901	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1097340	302	65.09	3600	3795	3600	4360	3230	3795	3633.58	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20231208	130900	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1097340	302	65.09	3600	3795	3600	4360	3230	3795	3633.58	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20231208	120858	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	1097340	302	65.09	3600	3795	3600	4360	3230	3795	3633.58	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20231208	110854	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	907590	252	54.31	3600	3795	3600	4360	3230	3795	3601.55	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20231208	100903	57	100.00	KONEX			N	N	N	N		N	3600	-195	5	-5.14	900000	250	53.88	3600	3600	3600	4360	3230	3795	3600.00	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	109	-4.40	-1.48	12	0.01	-819.00	-2430.00	7290	20221227	-50.62	3240	20231205	11.11	7000	-48.57	20230508	3240	11.11	20231205	7290	-50.62	20221227	3240	11.11	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20231208	090852	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3998	3896	3698	3596	3398	3947	3647	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20231207	160857	57	100.00	KONEX			N	N	N	N		N	3795	95	2	2.57	1703760	464	1325.71	3500	3800	3500	4255	3145	3700	3671.90	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	114	-4.63	-1.56	12	0.02	-819.00	-2430.00	7290	20221227	-47.94	3240	20231205	17.13	7000	-45.79	20230508	3240	17.13	20231205	7290	-47.94	20221227	3240	17.13	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20231207	150858	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	1168965	313	894.29	3500	3800	3500	4255	3145	3700	3734.71	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	115	-4.64	-1.56	12	0.01	-819.00	-2430.00	7290	20221227	-47.87	3240	20231205	17.28	7000	-45.71	20230508	3240	17.28	20231205	7290	-47.87	20221227	3240	17.28	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20231207	140853	57	100.00	KONEX			N	N	N	N		N	3740	40	2	1.08	1089715	292	834.29	3500	3745	3500	4255	3145	3700	3731.90	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	113	-4.57	-1.54	12	0.01	-819.00	-2430.00	7290	20221227	-48.70	3240	20231205	15.43	7000	-46.57	20230508	3240	15.43	20231205	7290	-48.70	20221227	3240	15.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20231207	130852	57	100.00	KONEX			N	N	N	N		N	3740	40	2	1.08	1089715	292	834.29	3500	3745	3500	4255	3145	3700	3731.90	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	113	-4.57	-1.54	12	0.01	-819.00	-2430.00	7290	20221227	-48.70	3240	20231205	15.43	7000	-46.57	20230508	3240	15.43	20231205	7290	-48.70	20221227	3240	15.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20231207	120855	57	100.00	KONEX			N	N	N	N		N	3740	40	2	1.08	1089715	292	834.29	3500	3745	3500	4255	3145	3700	3731.90	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	113	-4.57	-1.54	12	0.01	-819.00	-2430.00	7290	20221227	-48.70	3240	20231205	15.43	7000	-46.57	20230508	3240	15.43	20231205	7290	-48.70	20221227	3240	15.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20231207	110849	57	100.00	KONEX			N	N	N	N		N	3740	40	2	1.08	1033615	277	791.43	3500	3745	3500	4255	3145	3700	3731.46	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	113	-4.57	-1.54	12	0.01	-819.00	-2430.00	7290	20221227	-48.70	3240	20231205	15.43	7000	-46.57	20230508	3240	15.43	20231205	7290	-48.70	20221227	3240	15.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20231207	100847	57	100.00	KONEX			N	N	N	N		N	3740	40	2	1.08	622215	167	477.14	3500	3745	3500	4255	3145	3700	3725.84	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	113	-4.57	-1.54	12	0.01	-819.00	-2430.00	7290	20221227	-48.70	3240	20231205	15.43	7000	-46.57	20230508	3240	15.43	20231205	7290	-48.70	20221227	3240	15.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20231207	090854	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	35000	10	28.57	3500	3500	3500	4255	3145	3700	3500.00	0.00	0	0	3963	3831	3663	3531	3363	3747	3447	15	555	500	2220	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3240	20231205	8.02	7000	-50.00	20230508	3240	8.02	20231205	7290	-51.99	20221227	3240	8.02	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20231206	160845	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20231206	150858	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20231206	140855	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20231206	130846	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20231206	120844	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20231206	110857	57	100.00	KONEX			N	N	N	N		N	3700	-80	5	-2.12	123545	35	31.25	3795	3795	3495	4345	3215	3780	3529.86	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3240	20231205	14.20	7000	-47.14	20230508	3240	14.20	20231205	7290	-49.25	20221227	3240	14.20	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20231206	100846	57	100.00	KONEX			N	N	N	N		N	3500	-280	5	-7.41	108745	31	27.68	3795	3795	3495	4345	3215	3780	3507.90	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3240	20231205	8.02	7000	-50.00	20230508	3240	8.02	20231205	7290	-51.99	20221227	3240	8.02	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20231206	090848	57	100.00	KONEX			N	N	N	N		N	3500	-280	5	-7.41	38795	11	9.82	3795	3795	3500	4345	3215	3780	3526.82	0.00	0	0	4166	3972	3606	3412	3046	3790	3230	15	565	500	2260	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3240	20231205	8.02	7000	-50.00	20230508	3240	8.02	20231205	7290	-51.99	20221227	3240	8.02	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20231205	160853	57	100.00	KONEX	신저가		N	N	N	N		N	3780	25	2	0.67	393530	112	311.11	3800	3800	3240	4315	3195	3755	3513.66	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3240	20231205	16.67	7000	-46.00	20230508	3240	16.67	20231205	7290	-48.15	20221227	3240	16.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20231205	150848	57	100.00	KONEX	신저가		N	N	N	N		N	3780	25	2	0.67	393530	112	311.11	3800	3800	3240	4315	3195	3755	3513.66	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3240	20231205	16.67	7000	-46.00	20230508	3240	16.67	20231205	7290	-48.15	20221227	3240	16.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20231205	140849	57	100.00	KONEX	신저가		N	N	N	N		N	3780	25	2	0.67	308240	89	247.22	3800	3800	3240	4315	3195	3755	3463.37	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3240	20231205	16.67	7000	-46.00	20230508	3240	16.67	20231205	7290	-48.15	20221227	3240	16.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20231205	130844	57	100.00	KONEX	신저가		N	N	N	N		N	3780	25	2	0.67	308240	89	247.22	3800	3800	3240	4315	3195	3755	3463.37	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3240	20231205	16.67	7000	-46.00	20230508	3240	16.67	20231205	7290	-48.15	20221227	3240	16.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20231205	120842	57	100.00	KONEX			N	N	N	N		N	3780	25	2	0.67	188360	53	147.22	3800	3800	3500	4315	3195	3755	3553.96	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3400	20231115	11.18	7000	-46.00	20230508	3400	11.18	20231115	7290	-48.15	20221227	3400	11.18	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20231205	110843	57	100.00	KONEX			N	N	N	N		N	3780	25	2	0.67	79580	22	61.11	3800	3800	3500	4315	3195	3755	3617.27	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3400	20231115	11.18	7000	-46.00	20230508	3400	11.18	20231115	7290	-48.15	20221227	3400	11.18	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20231205	100846	57	100.00	KONEX			N	N	N	N		N	3700	-55	5	-1.46	42500	12	33.33	3800	3800	3500	4315	3195	3755	3541.67	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20231205	090841	57	100.00	KONEX			N	N	N	N		N	3500	-255	5	-6.79	38800	11	30.56	3800	3800	3500	4315	3195	3755	3527.27	0.00	0	0	3978	3866	3683	3571	3388	3775	3480	15	560	500	2250	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3400	20231115	2.94	7000	-50.00	20230508	3400	2.94	20231115	7290	-51.99	20221227	3400	2.94	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
146	20231204	160838	57	100.00	KONEX			N	N	N	N		N	3755	-15	5	-0.40	131555	36	10.50	3795	3795	3500	4335	3205	3770	3654.31	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	113	-4.58	-1.55	12	0.00	-819.00	-2430.00	7290	20221227	-48.49	3400	20231115	10.44	7000	-46.36	20230508	3400	10.44	20231115	7290	-48.49	20221227	3400	10.44	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
147	20231204	150842	57	100.00	KONEX			N	N	N	N		N	3700	-70	5	-1.86	120290	33	9.62	3795	3795	3500	4335	3205	3770	3645.15	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
148	20231204	140836	57	100.00	KONEX			N	N	N	N		N	3700	-70	5	-1.86	46290	13	3.79	3795	3795	3500	4335	3205	3770	3560.77	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
149	20231204	130835	57	100.00	KONEX			N	N	N	N		N	3700	-70	5	-1.86	46290	13	3.79	3795	3795	3500	4335	3205	3770	3560.77	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
150	20231204	120836	57	100.00	KONEX			N	N	N	N		N	3700	-70	5	-1.86	46290	13	3.79	3795	3795	3500	4335	3205	3770	3560.77	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
151	20231204	110837	57	100.00	KONEX			N	N	N	N		N	3500	-270	5	-7.16	42590	12	3.50	3795	3795	3500	4335	3205	3770	3549.17	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3400	20231115	2.94	7000	-50.00	20230508	3400	2.94	20231115	7290	-51.99	20221227	3400	2.94	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
152	20231204	100836	57	100.00	KONEX			N	N	N	N		N	3795	25	2	0.66	7590	2	0.58	3795	3795	3795	4335	3205	3770	3795.00	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	114	-4.63	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.94	3400	20231115	11.62	7000	-45.79	20230508	3400	11.62	20231115	7290	-47.94	20221227	3400	11.62	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
153	20231204	090836	57	100.00	KONEX			N	N	N	N		N	3795	25	2	0.66	7590	2	0.58	3795	3795	3795	4335	3205	3770	3795.00	0.00	0	0	4046	3907	3656	3517	3266	3782	3392	15	565	500	2260	5	1	3014647	114	-4.63	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.94	3400	20231115	11.62	7000	-45.79	20230508	3400	11.62	20231115	7290	-47.94	20221227	3400	11.62	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
154	20231201	160837	57	100.00	KONEX			N	N	N	N		N	3770	-25	5	-0.66	1187230	343	476.39	3795	3795	3405	4360	3230	3795	3461.31	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	114	-4.60	-1.55	12	0.01	-819.00	-2430.00	7290	20221227	-48.29	3400	20231115	10.88	7000	-46.14	20230508	3400	10.88	20231115	7290	-48.29	20221227	3400	10.88	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
155	20231201	150834	57	100.00	KONEX			N	N	N	N		N	3770	-25	5	-0.66	1187230	343	476.39	3795	3795	3405	4360	3230	3795	3461.31	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	114	-4.60	-1.55	12	0.01	-819.00	-2430.00	7290	20221227	-48.29	3400	20231115	10.88	7000	-46.14	20230508	3400	10.88	20231115	7290	-48.29	20221227	3400	10.88	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
156	20231201	140834	57	100.00	KONEX			N	N	N	N		N	3700	-95	5	-2.50	689025	198	275.00	3795	3795	3405	4360	3230	3795	3479.92	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	112	-4.52	-1.52	12	0.01	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
157	20231201	130836	57	100.00	KONEX			N	N	N	N		N	3780	-15	5	-0.40	507575	147	204.17	3795	3795	3405	4360	3230	3795	3452.89	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	114	-4.62	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-48.15	3400	20231115	11.18	7000	-46.00	20230508	3400	11.18	20231115	7290	-48.15	20221227	3400	11.18	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
158	20231201	120841	57	100.00	KONEX			N	N	N	N		N	3700	-95	5	-2.50	503795	146	202.78	3795	3795	3405	4360	3230	3795	3450.65	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
159	20231201	110836	57	100.00	KONEX			N	N	N	N		N	3700	-95	5	-2.50	94995	27	37.50	3795	3795	3500	4360	3230	3795	3518.33	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	112	-4.52	-1.52	12	0.00	-819.00	-2430.00	7290	20221227	-49.25	3400	20231115	8.82	7000	-47.14	20230508	3400	8.82	20231115	7290	-49.25	20221227	3400	8.82	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
160	20231201	100842	57	100.00	KONEX			N	N	N	N		N	3500	-295	5	-7.77	91295	26	36.11	3795	3795	3500	4360	3230	3795	3511.35	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	106	-4.27	-1.44	12	0.00	-819.00	-2430.00	7290	20221227	-51.99	3400	20231115	2.94	7000	-50.00	20230508	3400	2.94	20231115	7290	-51.99	20221227	3400	2.94	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
161	20231201	090833	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	1.39	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3995	3895	3700	3600	3405	3797	3502	15	565	500	2270	5	1	3014647	114	-4.63	-1.56	12	0.00	-819.00	-2430.00	7290	20221227	-47.94	3400	20231115	11.62	7000	-45.79	20230508	3400	11.62	20231115	7290	-47.94	20221227	3400	11.62	20231115	0.00	N	236340	500	15 억		0	N	N	0	N	00	N