KissMeData/336040/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	161302	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20231229	151249	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20231229	141247	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20231229	131249	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20231229	121252	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20231229	111153	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20231229	101206	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20231229	091205	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20231228	161152	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20231228	151202	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20231228	141157	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20231228	131151	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	19590	2	50.00	9800	9800	9790	11250	8330	9790	9795.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20231228	121155	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	25.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20231228	111159	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	25.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20231228	101153	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	25.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20231228	091157	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9803	9796	9793	9786	9783	9795	9785	21	1460	500	6060	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20231227	161140	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	39170	4	3.77	9800	9800	9790	11040	8160	9600	9792.50	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20231227	151158	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	39170	4	3.77	9800	9800	9790	11040	8160	9600	9792.50	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20231227	141151	57	100.00	KONEX			N	N	N	N		N	9790	190	2	1.98	39170	4	3.77	9800	9800	9790	11040	8160	9600	9792.50	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20231227	131144	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	0.94	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20231227	121144	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	0.94	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20231227	111154	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	0.94	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20231227	101151	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	0.94	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20231227	091155	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	0.94	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	21	1440	500	5950	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20231226	161153	57	100.00	KONEX			N	N	N	N		N	9600	-190	5	-1.94	1037800	106	0.00	9800	9800	9600	11250	8330	9790	9790.57	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	14920	20230615	-35.66	8460	20231211	13.48	14920	-35.66	20230615	8460	13.48	20231211	14920	-35.66	20230615	8460	13.48	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20231226	151153	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	989800	101	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20231226	141155	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	989800	101	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20231226	131154	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	989800	101	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20231226	121153	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	989800	101	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20231226	111157	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	989800	101	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20231226	101151	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20231226	091153	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	0.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20231222	161135	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.38	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	14920	-34.38	20230615	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20231222	151131	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20231222	141131	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20231222	131130	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20231222	121131	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20231222	111128	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20231222	101125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20231222	091130	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9666	9532	9266	10000	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	14920	20230615	-34.32	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20231221	161121	57	100.00	KONEX			N	N	N	N		N	9800	100	2	1.03	2062800	216	0.00	9800	9800	9400	11150	8250	9700	9550.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	15400	20221219	-36.36	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20231221	151126	57	100.00	KONEX			N	N	N	N		N	9600	-100	5	-1.03	2053000	215	0.00	9800	9800	9400	11150	8250	9700	9548.84	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	404	-10.29	8.46	12	0.01	-933.00	1135.00	15400	20221219	-37.66	8460	20231211	13.48	14920	-35.66	20230615	8460	13.48	20231211	14920	-35.66	20230615	8460	13.48	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20231221	141122	57	100.00	KONEX			N	N	N	N		N	9800	100	2	1.03	2005000	210	0.00	9800	9800	9400	11150	8250	9700	9547.62	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15400	20221219	-36.36	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20231221	131120	57	100.00	KONEX			N	N	N	N		N	9800	100	2	1.03	2005000	210	0.00	9800	9800	9400	11150	8250	9700	9547.62	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15400	20221219	-36.36	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20231221	121127	57	100.00	KONEX			N	N	N	N		N	9600	-100	5	-1.03	1006400	107	0.00	9800	9800	9400	11150	8250	9700	9405.61	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	15400	20221219	-37.66	8460	20231211	13.48	14920	-35.66	20230615	8460	13.48	20231211	14920	-35.66	20230615	8460	13.48	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20231221	111127	57	100.00	KONEX			N	N	N	N		N	9600	-100	5	-1.03	1006400	107	0.00	9800	9800	9400	11150	8250	9700	9405.61	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	15400	20221219	-37.66	8460	20231211	13.48	14920	-35.66	20230615	8460	13.48	20231211	14920	-35.66	20230615	8460	13.48	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20231221	101122	57	100.00	KONEX			N	N	N	N		N	9800	100	2	1.03	9800	1	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15400	20221219	-36.36	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	14920	-34.32	20230615	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20231221	091124	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15400	20221219	-37.01	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20231220	161127	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20231220	151222	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20231220	141243	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20231220	131232	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20231220	121120	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20231220	111124	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20231220	101126	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20231220	091122	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9840	9770	9730	9660	9620	9750	9640	21	1450	500	6010	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15450	20221216	-37.22	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	14920	-34.99	20230615	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20231219	161121	57	100.00	KONEX			N	N	N	N		N	9700	-80	5	-0.82	1086140	112	1866.67	9800	9800	9690	11240	8320	9780	9697.68	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	15500	20221215	-37.42	8460	20231211	14.66	14920	-34.99	20230615	8460	14.66	20231211	15400	-37.01	20221219	8460	14.66	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20231219	151125	57	100.00	KONEX			N	N	N	N		N	9690	-90	5	-0.92	358640	37	616.67	9800	9800	9690	11240	8320	9780	9692.97	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	407	-10.39	8.54	12	0.00	-933.00	1135.00	15500	20221215	-37.48	8460	20231211	14.54	14920	-35.05	20230615	8460	14.54	20231211	15400	-37.08	20221219	8460	14.54	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20231219	141119	57	100.00	KONEX			N	N	N	N		N	9690	-90	5	-0.92	358640	37	616.67	9800	9800	9690	11240	8320	9780	9692.97	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	407	-10.39	8.54	12	0.00	-933.00	1135.00	15500	20221215	-37.48	8460	20231211	14.54	14920	-35.05	20230615	8460	14.54	20231211	15400	-37.08	20221219	8460	14.54	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20231219	131127	57	100.00	KONEX			N	N	N	N		N	9690	-90	5	-0.92	358640	37	616.67	9800	9800	9690	11240	8320	9780	9692.97	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	407	-10.39	8.54	12	0.00	-933.00	1135.00	15500	20221215	-37.48	8460	20231211	14.54	14920	-35.05	20230615	8460	14.54	20231211	15400	-37.08	20221219	8460	14.54	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20231219	121128	57	100.00	KONEX			N	N	N	N		N	9690	-90	5	-0.92	174530	18	300.00	9800	9800	9690	11240	8320	9780	9696.11	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	407	-10.39	8.54	12	0.00	-933.00	1135.00	15500	20221215	-37.48	8460	20231211	14.54	14920	-35.05	20230615	8460	14.54	20231211	15400	-37.08	20221219	8460	14.54	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20231219	111124	57	100.00	KONEX			N	N	N	N		N	9690	-90	5	-0.92	174530	18	300.00	9800	9800	9690	11240	8320	9780	9696.11	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	407	-10.39	8.54	12	0.00	-933.00	1135.00	15500	20221215	-37.48	8460	20231211	14.54	14920	-35.05	20230615	8460	14.54	20231211	15400	-37.08	20221219	8460	14.54	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20231219	101122	57	100.00	KONEX			N	N	N	N		N	9800	20	2	0.20	9800	1	16.67	9800	9800	9800	11240	8320	9780	9800.00	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20231219	091118	57	100.00	KONEX			N	N	N	N		N	9800	20	2	0.20	9800	1	16.67	9800	9800	9800	11240	8320	9780	9800.00	0.00	0	0	9806	9792	9786	9772	9766	9790	9770	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20231218	161117	57	100.00	KONEX			N	N	N	N		N	9780	-10	5	-0.10	58700	6	300.00	9800	9800	9780	11250	8330	9790	9783.33	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	15500	20221215	-36.90	8460	20231211	15.60	14920	-34.45	20230615	8460	15.60	20231211	15400	-36.49	20221219	8460	15.60	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20231218	151120	57	100.00	KONEX			N	N	N	N		N	9780	-10	5	-0.10	58700	6	300.00	9800	9800	9780	11250	8330	9790	9783.33	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	15500	20221215	-36.90	8460	20231211	15.60	14920	-34.45	20230615	8460	15.60	20231211	15400	-36.49	20221219	8460	15.60	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20231218	141123	57	100.00	KONEX			N	N	N	N		N	9780	-10	5	-0.10	48920	5	250.00	9800	9800	9780	11250	8330	9790	9784.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	15500	20221215	-36.90	8460	20231211	15.60	14920	-34.45	20230615	8460	15.60	20231211	15400	-36.49	20221219	8460	15.60	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20231218	131113	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	50.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20231218	121110	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	50.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20231218	111112	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	50.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20231218	101111	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	50.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20231218	091108	57	100.00	KONEX			N	N	N	N		N	9800	10	2	0.10	9800	1	50.00	9800	9800	9800	11250	8330	9790	9800.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	21	1460	500	6060	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.77	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15400	-36.36	20221219	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20231215	161112	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20231215	151116	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20231215	141114	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20231215	131109	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20231215	121109	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20231215	111103	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	19580	2	20.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20231215	101108	57	100.00	KONEX			N	N	N	N		N	9790	50	2	0.51	9790	1	10.00	9790	9790	9790	11200	8280	9740	9790.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	15500	20221215	-36.84	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20231215	091114	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	11200	8280	9740	0.00	0.00	0	0	9766	9752	9746	9732	9726	9750	9730	21	1460	500	6030	10	1	4204105	409	-10.44	8.58	12	0.00	-933.00	1135.00	15500	20221215	-37.16	8460	20231211	15.13	14920	-34.72	20230615	8460	15.13	20231211	15500	-37.16	20221215	8460	15.13	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20231214	161104	57	100.00	KONEX			N	N	N	N		N	9740	-20	5	-0.20	97490	10	3.22	9750	9760	9740	11220	8300	9760	9749.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	409	-10.44	8.58	12	0.00	-933.00	1135.00	15500	20221215	-37.16	8460	20231211	15.13	14920	-34.72	20230615	8460	15.13	20231211	15500	-37.16	20221215	8460	15.13	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20231214	151142	57	100.00	KONEX			N	N	N	N		N	9740	-20	5	-0.20	97490	10	3.22	9750	9760	9740	11220	8300	9760	9749.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	409	-10.44	8.58	12	0.00	-933.00	1135.00	15500	20221215	-37.16	8460	20231211	15.13	14920	-34.72	20230615	8460	15.13	20231211	15500	-37.16	20221215	8460	15.13	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20231214	141109	57	100.00	KONEX			N	N	N	N		N	9740	-20	5	-0.20	97490	10	3.22	9750	9760	9740	11220	8300	9760	9749.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	409	-10.44	8.58	12	0.00	-933.00	1135.00	15500	20221215	-37.16	8460	20231211	15.13	14920	-34.72	20230615	8460	15.13	20231211	15500	-37.16	20221215	8460	15.13	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20231214	131139	57	100.00	KONEX			N	N	N	N		N	9760	0	3	0.00	48790	5	1.61	9750	9760	9750	11220	8300	9760	9758.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	410	-10.46	8.60	12	0.00	-933.00	1135.00	15500	20221215	-37.03	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20231214	121200	57	100.00	KONEX			N	N	N	N		N	9760	0	3	0.00	48790	5	1.61	9750	9760	9750	11220	8300	9760	9758.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	410	-10.46	8.60	12	0.00	-933.00	1135.00	15500	20221215	-37.03	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20231214	111133	57	100.00	KONEX			N	N	N	N		N	9760	0	3	0.00	48790	5	1.61	9750	9760	9750	11220	8300	9760	9758.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	410	-10.46	8.60	12	0.00	-933.00	1135.00	15500	20221215	-37.03	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20231214	101055	57	100.00	KONEX			N	N	N	N		N	9760	0	3	0.00	19510	2	0.64	9750	9760	9750	11220	8300	9760	9755.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	410	-10.46	8.60	12	0.00	-933.00	1135.00	15500	20221215	-37.03	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20231214	091035	57	100.00	KONEX			N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	11220	8300	9760	0.00	0.00	0	0	9906	9832	9716	9642	9526	9775	9585	21	1460	500	6050	10	1	4204105	410	-10.46	8.60	12	0.00	-933.00	1135.00	15500	20221215	-37.03	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20231213	161100	57	100.00	KONEX			N	N	N	N		N	9760	-40	5	-0.41	3003490	311	7775.00	9790	9790	9600	11270	8330	9800	9657.52	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	410	-10.46	8.60	12	0.01	-933.00	1135.00	16500	20221209	-40.85	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20231213	151123	57	100.00	KONEX			N	N	N	N		N	9760	-40	5	-0.41	3003490	311	7775.00	9790	9790	9600	11270	8330	9800	9657.52	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	410	-10.46	8.60	12	0.01	-933.00	1135.00	16500	20221209	-40.85	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20231213	141122	57	100.00	KONEX			N	N	N	N		N	9760	-40	5	-0.41	3003490	311	7775.00	9790	9790	9600	11270	8330	9800	9657.52	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	410	-10.46	8.60	12	0.01	-933.00	1135.00	16500	20221209	-40.85	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20231213	131128	57	100.00	KONEX			N	N	N	N		N	9760	-40	5	-0.41	3003490	311	7775.00	9790	9790	9600	11270	8330	9800	9657.52	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	410	-10.46	8.60	12	0.01	-933.00	1135.00	16500	20221209	-40.85	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20231213	121122	57	100.00	KONEX			N	N	N	N		N	9760	-40	5	-0.41	3003490	311	7775.00	9790	9790	9600	11270	8330	9800	9657.52	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	410	-10.46	8.60	12	0.01	-933.00	1135.00	16500	20221209	-40.85	8460	20231211	15.37	14920	-34.58	20230615	8460	15.37	20231211	15500	-37.03	20221215	8460	15.37	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20231213	111126	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	58690	6	150.00	9790	9790	9780	11270	8330	9800	9781.67	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	16500	20221209	-40.73	8460	20231211	15.60	14920	-34.45	20230615	8460	15.60	20231211	15500	-36.90	20221215	8460	15.60	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20231213	101133	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	9790	1	25.00	9790	9790	9790	11270	8330	9800	9790.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.67	8460	20231211	15.72	14920	-34.38	20230615	8460	15.72	20231211	15500	-36.84	20221215	8460	15.72	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20231213	091118	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20231212	161040	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20231212	151046	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20231212	140946	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20231212	130950	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
102	20231212	120941	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
103	20231212	110957	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	39200	4	3.31	9800	9800	9800	11270	8330	9800	9800.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
104	20231212	101037	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
105	20231212	091038	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10693	10246	9353	8906	8013	10470	9130	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
106	20231211	161041	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-140	5	-1.41	1126500	121	3025.00	9600	9800	8460	11430	8450	9940	9309.92	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
107	20231211	151037	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-140	5	-1.41	1126500	121	3025.00	9600	9800	8460	11430	8450	9940	9309.92	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
108	20231211	141037	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-140	5	-1.41	1126500	121	3025.00	9600	9800	8460	11430	8450	9940	9309.92	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
109	20231211	131035	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-140	5	-1.41	1087300	117	2925.00	9600	9800	8460	11430	8450	9940	9293.16	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
110	20231211	121036	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-140	5	-1.41	1087300	117	2925.00	9600	9800	8460	11430	8450	9940	9293.16	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16500	20221209	-40.61	8460	20231211	15.84	14920	-34.32	20230615	8460	15.84	20231211	15500	-36.77	20221215	8460	15.84	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
111	20231211	111031	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-340	5	-3.42	1077500	116	2900.00	9600	9600	8460	11430	8450	9940	9288.79	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	16500	20221209	-41.82	8460	20231211	13.48	14920	-35.66	20230615	8460	13.48	20231211	15500	-38.06	20221215	8460	13.48	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
112	20231211	101030	57	100.00	KONEX	신저가		N	N	N	N		N	9000	-940	5	-9.46	748600	81	2025.00	9600	9600	8460	11430	8450	9940	9241.98	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	378	-9.65	7.93	12	0.00	-933.00	1135.00	16500	20221209	-45.45	8460	20231211	6.38	14920	-39.68	20230615	8460	6.38	20231211	15500	-41.94	20221215	8460	6.38	20231211	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
113	20231211	091031	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	9940	9940	9940	9940	9940	9940	9940	21	1490	500	6160	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16500	20221209	-39.76	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	15500	-35.87	20221215	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
114	20231208	161022	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	39760	4	0.98	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
115	20231208	151025	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	39760	4	0.98	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
116	20231208	141024	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	39760	4	0.98	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
117	20231208	131021	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	39760	4	0.98	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
118	20231208	121019	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	39760	4	0.98	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
119	20231208	111014	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	19880	2	0.49	9940	9940	9940	11500	8500	10000	9940.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16700	20221206	-40.48	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16500	-39.76	20221209	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
120	20231208	101023	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	16700	20221206	-40.12	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16500	-39.39	20221209	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
121	20231208	091013	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	21	1500	500	6200	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	16700	20221206	-40.12	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16500	-39.39	20221209	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
122	20231207	161017	57	100.00	KONEX			N	N	N	N		N	10000	290	2	2.99	3986000	410	20500.00	9800	10000	9500	11160	8260	9710	9721.95	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	16700	20221205	-40.12	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16500	-39.39	20221209	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
123	20231207	151018	57	100.00	KONEX			N	N	N	N		N	10000	290	2	2.99	3986000	410	20500.00	9800	10000	9500	11160	8260	9710	9721.95	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	16700	20221205	-40.12	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16500	-39.39	20221209	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
124	20231207	141014	57	100.00	KONEX			N	N	N	N		N	10000	290	2	2.99	3966200	408	20400.00	9800	10000	9500	11160	8260	9710	9721.08	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	16700	20221205	-40.12	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16500	-39.39	20221209	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
125	20231207	131013	57	100.00	KONEX			N	N	N	N		N	9790	80	2	0.82	969590	102	5100.00	9800	9800	9500	11160	8260	9710	9505.78	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	16700	20221205	-41.38	8500	20231026	15.18	14920	-34.38	20230615	8500	15.18	20231026	16500	-40.67	20221209	8500	15.18	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
126	20231207	121015	57	100.00	KONEX			N	N	N	N		N	9500	-210	5	-2.16	959800	101	5050.00	9800	9800	9500	11160	8260	9710	9502.97	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	399	-10.18	8.37	12	0.00	-933.00	1135.00	16700	20221205	-43.11	8500	20231026	11.76	14920	-36.33	20230615	8500	11.76	20231026	16500	-42.42	20221209	8500	11.76	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
127	20231207	111006	57	100.00	KONEX			N	N	N	N		N	9500	-210	5	-2.16	313800	33	1650.00	9800	9800	9500	11160	8260	9710	9509.09	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	399	-10.18	8.37	12	0.00	-933.00	1135.00	16700	20221205	-43.11	8500	20231026	11.76	14920	-36.33	20230615	8500	11.76	20231026	16500	-42.42	20221209	8500	11.76	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
128	20231207	101008	57	100.00	KONEX			N	N	N	N		N	9800	90	2	0.93	9800	1	50.00	9800	9800	9800	11160	8260	9710	9800.00	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221205	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16500	-40.61	20221209	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
129	20231207	091014	57	100.00	KONEX			N	N	N	N		N	9800	90	2	0.93	9800	1	50.00	9800	9800	9800	11160	8260	9710	9800.00	0.00	0	0	9830	9770	9740	9680	9650	9755	9665	21	1450	500	6020	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221205	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16500	-40.61	20221209	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
130	20231206	161003	57	100.00	KONEX			N	N	N	N		N	9710	-20	5	-0.21	19510	2	0.95	9800	9800	9710	11180	8280	9730	9755.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	408	-10.41	8.56	12	0.00	-933.00	1135.00	16700	20221202	-41.86	8500	20231026	14.24	14920	-34.92	20230615	8500	14.24	20231026	16700	-41.86	20221206	8500	14.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
131	20231206	151019	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
132	20231206	141015	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
133	20231206	131003	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
134	20231206	120958	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
135	20231206	111018	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
136	20231206	101007	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
137	20231206	091008	57	100.00	KONEX			N	N	N	N		N	9800	70	2	0.72	9800	1	0.48	9800	9800	9800	11180	8280	9730	9800.00	0.00	0	0	9823	9776	9753	9706	9683	9765	9695	21	1450	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221206	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
138	20231205	161010	57	100.00	KONEX			N	N	N	N		N	9730	-10	5	-0.10	2043370	210	0.00	9800	9800	9730	11200	8280	9740	9730.33	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	409	-10.43	8.57	12	0.00	-933.00	1135.00	16700	20221202	-41.74	8500	20231026	14.47	14920	-34.79	20230615	8500	14.47	20231026	16700	-41.74	20221205	8500	14.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
139	20231205	151008	57	100.00	KONEX			N	N	N	N		N	9730	-10	5	-0.10	2033640	209	0.00	9800	9800	9730	11200	8280	9740	9730.33	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	409	-10.43	8.57	12	0.00	-933.00	1135.00	16700	20221202	-41.74	8500	20231026	14.47	14920	-34.79	20230615	8500	14.47	20231026	16700	-41.74	20221205	8500	14.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
140	20231205	141005	57	100.00	KONEX			N	N	N	N		N	9730	-10	5	-0.10	2004450	206	0.00	9800	9800	9730	11200	8280	9740	9730.34	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	409	-10.43	8.57	12	0.00	-933.00	1135.00	16700	20221202	-41.74	8500	20231026	14.47	14920	-34.79	20230615	8500	14.47	20231026	16700	-41.74	20221205	8500	14.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
141	20231205	131002	57	100.00	KONEX			N	N	N	N		N	9730	-10	5	-0.10	2004450	206	0.00	9800	9800	9730	11200	8280	9740	9730.34	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	409	-10.43	8.57	12	0.00	-933.00	1135.00	16700	20221202	-41.74	8500	20231026	14.47	14920	-34.79	20230615	8500	14.47	20231026	16700	-41.74	20221205	8500	14.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
142	20231205	121000	57	100.00	KONEX			N	N	N	N		N	9730	-10	5	-0.10	77910	8	0.00	9800	9800	9730	11200	8280	9740	9738.75	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	409	-10.43	8.57	12	0.00	-933.00	1135.00	16700	20221202	-41.74	8500	20231026	14.47	14920	-34.79	20230615	8500	14.47	20231026	16700	-41.74	20221205	8500	14.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
143	20231205	111000	57	100.00	KONEX			N	N	N	N		N	9800	60	2	0.62	9800	1	0.00	9800	9800	9800	11200	8280	9740	9800.00	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
144	20231205	101003	57	100.00	KONEX			N	N	N	N		N	9800	60	2	0.62	9800	1	0.00	9800	9800	9800	11200	8280	9740	9800.00	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
145	20231205	090959	57	100.00	KONEX			N	N	N	N		N	9800	60	2	0.62	9800	1	0.00	9800	9800	9800	11200	8280	9740	9800.00	0.00	0	0	9740	9740	9740	9740	9740	9740	9740	21	1460	500	6030	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221202	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
146	20231204	160957	57	100.00	KONEX			N	N	N	N		N	9740	-60	5	-0.61	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	409	-10.44	8.58	12	0.00	-933.00	1135.00	16700	20221130	-41.68	8500	20231026	14.59	14920	-34.72	20230615	8500	14.59	20231026	16700	-41.68	20221205	8500	14.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
147	20231204	150959	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
148	20231204	140951	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
149	20231204	130951	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
150	20231204	120953	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
151	20231204	110955	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
152	20231204	100952	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
153	20231204	090952	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	11000	10400	9900	9300	8800	10700	9600	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16700	20221130	-41.32	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221205	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
154	20231201	160954	57	100.00	KONEX			N	N	N	N		N	9800	210	2	2.19	10662180	1106	536.89	9600	10500	9400	11020	8160	9590	9640.31	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	412	-10.50	8.63	12	0.03	-933.00	1135.00	16850	20221129	-41.84	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221202	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
155	20231201	150950	57	100.00	KONEX			N	N	N	N		N	9800	210	2	2.19	10662180	1106	536.89	9600	10500	9400	11020	8160	9590	9640.31	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	412	-10.50	8.63	12	0.03	-933.00	1135.00	16850	20221129	-41.84	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221202	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
156	20231201	140950	57	100.00	KONEX			N	N	N	N		N	10460	870	2	9.07	10642980	1104	535.92	9600	10500	9410	11020	8160	9590	9640.38	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	440	-11.21	9.22	12	0.03	-933.00	1135.00	16850	20221129	-37.92	8500	20231026	23.06	14920	-29.89	20230615	8500	23.06	20231026	16700	-37.37	20221202	8500	23.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
157	20231201	130953	57	100.00	KONEX			N	N	N	N		N	10460	870	2	9.07	10642980	1104	535.92	9600	10500	9410	11020	8160	9590	9640.38	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	440	-11.21	9.22	12	0.03	-933.00	1135.00	16850	20221129	-37.92	8500	20231026	23.06	14920	-29.89	20230615	8500	23.06	20231026	16700	-37.37	20221202	8500	23.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
158	20231201	120958	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	4121190	413	200.49	9600	10500	9600	11020	8160	9590	9978.67	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	404	-10.29	8.46	12	0.01	-933.00	1135.00	16850	20221129	-43.03	8500	20231026	12.94	14920	-35.66	20230615	8500	12.94	20231026	16700	-42.51	20221202	8500	12.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
159	20231201	110953	57	100.00	KONEX			N	N	N	N		N	10500	910	2	9.49	3574430	360	174.76	9600	10500	9600	11020	8160	9590	9928.97	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	441	-11.25	9.25	12	0.01	-933.00	1135.00	16850	20221129	-37.69	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	16700	-37.13	20221202	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
160	20231201	101000	57	100.00	KONEX			N	N	N	N		N	10500	910	2	9.49	3574430	360	174.76	9600	10500	9600	11020	8160	9590	9928.97	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	441	-11.25	9.25	12	0.01	-933.00	1135.00	16850	20221129	-37.69	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	16700	-37.13	20221202	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
161	20231201	090949	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	9600	1	0.49	9600	9600	9600	11020	8160	9590	9600.00	0.00	0	0	10196	9892	9496	9192	8796	9695	8995	21	1430	500	5940	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	16850	20221129	-43.03	8500	20231026	12.94	14920	-35.66	20230615	8500	12.94	20231026	16700	-42.51	20221202	8500	12.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N