KissMeData/317860/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	161247	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20231229	151233	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20231229	141231	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20231229	131233	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20231229	121235	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20231229	111138	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20231229	101151	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20231229	091150	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20231228	161137	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	84665	18	0.00	4505	5330	4505	5340	3955	4650	4703.61	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20231228	151147	57	100.00	KONEX			N	N	N	N		N	5330	680	2	14.62	9835	2	0.00	4505	5330	4505	5340	3955	4650	4917.50	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	10	1	4429715	236	-9.08	1.92	12	0.00	-587.00	2782.00	7990	20230103	-33.29	4150	20230526	28.43	7990	-33.29	20230103	4150	28.43	20230526	7990	-33.29	20230103	4150	28.43	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20231228	141137	57	100.00	KONEX			N	N	N	N		N	4505	-145	5	-3.12	4505	1	0.00	4505	4505	4505	5340	3955	4650	4505.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	200	-7.67	1.62	12	0.00	-587.00	2782.00	7990	20230103	-43.62	4150	20230526	8.55	7990	-43.62	20230103	4150	8.55	20230526	7990	-43.62	20230103	4150	8.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20231228	131136	57	100.00	KONEX			N	N	N	N		N	4505	-145	5	-3.12	4505	1	0.00	4505	4505	4505	5340	3955	4650	4505.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	200	-7.67	1.62	12	0.00	-587.00	2782.00	7990	20230103	-43.62	4150	20230526	8.55	7990	-43.62	20230103	4150	8.55	20230526	7990	-43.62	20230103	4150	8.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20231228	121140	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20231228	111144	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20231228	101139	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20231228	091143	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20231227	161126	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20231227	151143	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20231227	141136	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20231227	131129	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20231227	121130	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20231227	111140	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20231227	101137	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20231227	091141	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	5183	4916	4533	4266	3883	4725	4075	22	690	500	2790	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20230526	12.05	7990	-41.80	20230103	4150	12.05	20230526	7990	-41.80	20230103	4150	12.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20231226	161138	57	100.00	KONEX	신저가		N	N	N	N		N	4650	50	2	1.09	350905	75	7.04	4800	4800	4150	5290	3910	4600	4678.73	0.00	0	0	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	206	-7.92	1.67	12	0.00	-587.00	2782.00	7990	20230103	-41.80	4150	20231226	12.05	7990	-41.80	20230103	4150	12.05	20231226	7990	-41.80	20230103	4150	12.05	20231226	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20231226	151138	57	100.00	KONEX	신저가		N	N	N	N		N	4700	100	2	2.17	295105	63	5.91	4800	4800	4150	5290	3910	4600	4684.21	0.00	0	0	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	208	-8.01	1.69	12	0.00	-587.00	2782.00	7990	20230103	-41.18	4150	20231226	13.25	7990	-41.18	20230103	4150	13.25	20231226	7990	-41.18	20230103	4150	13.25	20231226	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20231226	141140	57	100.00	KONEX	신저가		N	N	N	N		N	4150	-450	5	-9.78	281500	60	5.63	4800	4800	4150	5290	3910	4600	4691.67	0.00	0	0	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	184	-7.07	1.49	12	0.00	-587.00	2782.00	7990	20230103	-48.06	4150	20231226	0.00	7990	-48.06	20230103	4150	0.00	20231226	7990	-48.06	20230103	4150	0.00	20231226	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20231226	131138	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	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	204	-7.84	1.65	12	0.00	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20231226	121138	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	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	204	-7.84	1.65	12	0.00	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20231226	111142	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	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	204	-7.84	1.65	12	0.00	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20231226	101136	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	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	204	-7.84	1.65	12	0.00	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20231226	091138	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	5653	5126	4863	4336	4073	4995	4205	22	690	500	2760	5	1	4429715	204	-7.84	1.65	12	0.00	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20231222	161120	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	5018890	1066	340.58	4800	5390	4600	5400	3995	4700	4708.15	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	204	-7.84	1.65	12	0.02	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20231222	151117	57	100.00	KONEX			N	N	N	N		N	5390	690	2	14.68	4972890	1056	337.38	4800	5390	4600	5400	3995	4700	4709.18	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	10	1	4429715	239	-9.18	1.94	12	0.02	-587.00	2782.00	7990	20230103	-32.54	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	7990	-32.54	20230103	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20231222	141116	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	4967500	1055	337.06	4800	4800	4600	5400	3995	4700	4708.53	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	204	-7.84	1.65	12	0.02	-587.00	2782.00	7990	20230103	-42.43	4150	20230526	10.84	7990	-42.43	20230103	4150	10.84	20230526	7990	-42.43	20230103	4150	10.84	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20231222	131116	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2640000	550	175.72	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	213	-8.18	1.73	12	0.01	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20231222	121116	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2452800	511	163.26	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	213	-8.18	1.73	12	0.01	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20231222	111114	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2452800	511	163.26	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	213	-8.18	1.73	12	0.01	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20231222	101111	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	2452800	511	163.26	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4966	4832	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	213	-8.18	1.73	12	0.01	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20231222	091116	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	4766	4632	4566	4800	4600	22	700	500	2820	5	1	4429715	208	-8.01	1.69	12	0.00	-587.00	2782.00	7990	20230103	-41.18	4150	20230526	13.25	7990	-41.18	20230103	4150	13.25	20230526	7990	-41.18	20230103	4150	13.25	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20231221	161107	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	1496500	313	49.60	4700	4900	4700	5630	4165	4900	4781.15	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	208	-8.01	1.69	12	0.01	-587.00	2782.00	7990	20230103	-41.18	4150	20230526	13.25	7990	-41.18	20230103	4150	13.25	20230526	7990	-41.18	20230103	4150	13.25	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20231221	151112	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1491800	312	49.45	4700	4900	4700	5630	4165	4900	4781.41	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.01	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20231221	141108	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1491800	312	49.45	4700	4900	4700	5630	4165	4900	4781.41	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.01	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20231221	131106	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1491800	312	49.45	4700	4900	4700	5630	4165	4900	4781.41	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.01	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20231221	121112	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	1486900	311	49.29	4700	4900	4700	5630	4165	4900	4781.03	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	208	-8.01	1.69	12	0.01	-587.00	2782.00	7990	20230103	-41.18	4150	20230526	13.25	7990	-41.18	20230103	4150	13.25	20230526	7990	-41.18	20230103	4150	13.25	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20231221	111114	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	474800	101	16.01	4700	4800	4700	5630	4165	4900	4700.99	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	208	-8.01	1.69	12	0.00	-587.00	2782.00	7990	20230103	-41.18	4150	20230526	13.25	7990	-41.18	20230103	4150	13.25	20230526	7990	-41.18	20230103	4150	13.25	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20231221	101108	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	474800	101	16.01	4700	4800	4700	5630	4165	4900	4700.99	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	208	-8.01	1.69	12	0.00	-587.00	2782.00	7990	20230103	-41.18	4150	20230526	13.25	7990	-41.18	20230103	4150	13.25	20230526	7990	-41.18	20230103	4150	13.25	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20231221	091110	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	5820	5360	5030	4570	4240	5195	4405	22	730	500	2940	5	1	4429715	217	-8.35	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20231220	161113	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	3053920	631	417.88	5490	5490	4700	5520	4080	4800	4839.81	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	217	-8.35	1.76	12	0.01	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20231220	151205	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	3053920	631	417.88	5490	5490	4700	5520	4080	4800	4839.81	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	217	-8.35	1.76	12	0.01	-587.00	2782.00	7990	20230103	-38.67	4150	20230526	18.07	7990	-38.67	20230103	4150	18.07	20230526	7990	-38.67	20230103	4150	18.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20231220	141227	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	724490	151	100.00	5490	5490	4750	5520	4080	4800	4797.95	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20231220	131216	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	676490	141	93.38	5490	5490	4750	5520	4080	4800	4797.80	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20231220	121106	57	100.00	KONEX			N	N	N	N		N	4750	-50	5	-1.04	561290	117	77.48	5490	5490	4750	5520	4080	4800	4797.35	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	210	-8.09	1.71	12	0.00	-587.00	2782.00	7990	20230103	-40.55	4150	20230526	14.46	7990	-40.55	20230103	4150	14.46	20230526	7990	-40.55	20230103	4150	14.46	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20231220	111110	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	466290	97	64.24	5490	5490	4800	5520	4080	4800	4807.11	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20231220	101111	57	100.00	KONEX			N	N	N	N		N	5490	690	2	14.38	5490	1	0.66	5490	5490	5490	5520	4080	4800	5490.00	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	7990	20230103	-31.29	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	7990	-31.29	20230103	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20231220	091108	57	100.00	KONEX			N	N	N	N		N	5490	690	2	14.38	5490	1	0.66	5490	5490	5490	5520	4080	4800	5490.00	0.00	0	0	5040	4920	4860	4740	4680	4890	4710	22	720	500	2880	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	7990	20230103	-31.29	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	7990	-31.29	20230103	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20231219	161107	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	741030	151	89.35	4980	4980	4800	5740	4250	4995	4907.48	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20231219	151111	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	741030	151	89.35	4980	4980	4800	5740	4250	4995	4907.48	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20231219	141105	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	741030	151	89.35	4980	4980	4800	5740	4250	4995	4907.48	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20231219	131113	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	640100	130	76.92	4980	4980	4800	5740	4250	4995	4923.85	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	213	-8.18	1.73	12	0.00	-587.00	2782.00	7990	20230103	-39.92	4150	20230526	15.66	7990	-39.92	20230103	4150	15.66	20230526	7990	-39.92	20230103	4150	15.66	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20231219	121114	57	100.00	KONEX			N	N	N	N		N	4970	-25	5	-0.50	298725	60	35.50	4980	4980	4970	5740	4250	4995	4978.75	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	220	-8.47	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.80	4150	20230526	19.76	7990	-37.80	20230103	4150	19.76	20230526	7990	-37.80	20230103	4150	19.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20231219	111110	57	100.00	KONEX			N	N	N	N		N	4980	-15	5	-0.30	249000	50	29.59	4980	4980	4980	5740	4250	4995	4980.00	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20231219	101108	57	100.00	KONEX			N	N	N	N		N	4980	-15	5	-0.30	249000	50	29.59	4980	4980	4980	5740	4250	4995	4980.00	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20231219	091104	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4998	4996	4993	4991	4988	4997	4992	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20231218	161103	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	843655	169	0.00	4990	4995	4990	5730	4245	4990	4992.04	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20231218	151106	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	748750	150	0.00	4990	4995	4990	5730	4245	4990	4991.67	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.48	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20230103	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20231218	141109	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20231218	131100	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20231218	121057	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20231218	111059	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20231218	101058	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20231218	091054	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20231215	161058	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20231215	151102	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20231215	141100	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20231215	131055	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20231215	121055	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20231215	111050	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20231215	101054	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20231215	091100	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20231214	161050	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20231214	151128	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20231214	141055	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20231214	131125	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20231214	121145	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20231214	111118	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20231214	101041	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20231214	091021	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	22	740	500	2990	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20231213	161047	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.55	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	7990	-37.55	20230103	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20231213	151109	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20231213	141108	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20231213	131114	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20231213	121108	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20231213	111112	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20231213	101119	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20231213	091105	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20231212	161026	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20231212	151032	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20231212	140934	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20231212	130938	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20231212	120929	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20231212	110944	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20231212	101024	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20231212	091025	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20231211	161028	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20231211	151024	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20231211	141024	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20231211	131022	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20231211	121023	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20231211	111019	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20231211	101017	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20231211	091018	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20231208	161009	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	202450	41	0.00	4900	5000	4900	5720	4230	4975	4937.80	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20231208	151012	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	202450	41	0.00	4900	5000	4900	5720	4230	4975	4937.80	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20231208	141011	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	202450	41	0.00	4900	5000	4900	5720	4230	4975	4937.80	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20231208	131009	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20231208	121006	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20231208	111001	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20231208	101010	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20231208	091001	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20231207	161005	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20231207	151005	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20231207	141002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20231207	131000	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20231207	121002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20231207	110954	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20231207	100956	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20231207	091002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20231206	160951	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20231206	151006	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20231206	141002	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20231206	130951	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20231206	120948	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20231206	111005	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20231206	100954	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20231206	090956	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20231205	160958	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20231205	150955	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20231205	140953	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20231205	130950	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20231205	120948	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20231205	110948	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20231205	100951	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20231205	090948	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5926	5452	5216	4742	4506	5335	4625	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20231204	160945	57	100.00	KONEX			N	N	N	N		N	4980	30	2	0.61	160070	32	27.83	5690	5690	4980	5690	4210	4950	5002.19	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20231204	150947	57	100.00	KONEX			N	N	N	N		N	4980	30	2	0.61	10670	2	1.74	5690	5690	4980	5690	4210	4950	5335.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20231204	140939	57	100.00	KONEX			N	N	N	N		N	4980	30	2	0.61	10670	2	1.74	5690	5690	4980	5690	4210	4950	5335.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20231204	130940	57	100.00	KONEX			N	N	N	N		N	4980	30	2	0.61	10670	2	1.74	5690	5690	4980	5690	4210	4950	5335.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20231204	120941	57	100.00	KONEX			N	N	N	N		N	4980	30	2	0.61	10670	2	1.74	5690	5690	4980	5690	4210	4950	5335.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20231204	110943	57	100.00	KONEX			N	N	N	N		N	5690	740	1	14.95	5690	1	0.87	5690	5690	5690	5690	4210	4950	5690.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	10	1	4429715	252	-9.69	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.79	4150	20230526	37.11	7990	-28.79	20230103	4150	37.11	20230526	7990	-28.79	20230103	4150	37.11	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20231204	100941	57	100.00	KONEX			N	N	N	N		N	5690	740	1	14.95	5690	1	0.87	5690	5690	5690	5690	4210	4950	5690.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	10	1	4429715	252	-9.69	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.79	4150	20230526	37.11	7990	-28.79	20230103	4150	37.11	20230526	7990	-28.79	20230103	4150	37.11	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20231204	090940	57	100.00	KONEX			N	N	N	N		N	5690	740	1	14.95	5690	1	0.87	5690	5690	5690	5690	4210	4950	5690.00	0.00	0	0	4953	4951	4948	4946	4943	4952	4947	22	740	500	2970	10	1	4429715	252	-9.69	2.05	12	0.00	-587.00	2782.00	7990	20230103	-28.79	4150	20230526	37.11	7990	-28.79	20230103	4150	37.11	20230526	7990	-28.79	20230103	4150	37.11	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
154	20231201	160942	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	568950	115	230.00	4945	4950	4945	5720	4235	4980	4947.39	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
155	20231201	150939	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	568950	115	230.00	4945	4950	4945	5720	4235	4980	4947.39	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
156	20231201	140938	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	568950	115	230.00	4945	4950	4945	5720	4235	4980	4947.39	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
157	20231201	130941	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	568950	115	230.00	4945	4950	4945	5720	4235	4980	4947.39	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	7990	20230103	-38.05	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	7990	-38.05	20230103	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
158	20231201	120947	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
159	20231201	110941	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
160	20231201	100948	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
161	20231201	090937	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N