KissMeData/308700/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	161239	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20231229	151225	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20231229	141223	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20231229	131225	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20231229	121227	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20231229	111130	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20231229	101144	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20231229	091142	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20231228	161130	57	100.00	KONEX			N	N	N	N		N	588	-1	5	-0.17	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.39	1.23	12	0.00	-422.00	477.00	740	20231208	-20.54	140	20230810	320.00	740	-20.54	20231208	140	320.00	20230810	740	-20.54	20231208	140	320.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20231228	151139	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20231228	141129	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20231228	131128	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20231228	121132	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20231228	111136	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20231228	101131	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20231228	091135	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20231227	161118	57	100.00	KONEX			N	N	N	N		N	589	-7	5	-1.17	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20231227	151135	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20231227	141129	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20231227	131122	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20231227	121122	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20231227	111132	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20231227	101129	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20231227	091133	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20231226	161131	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20231226	151130	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20231226	141133	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20231226	131131	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20231226	121130	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20231226	111135	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	596	1	16.67	596	596	596	677	501	589	596.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20231226	101128	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20231226	091131	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	590	589	589	588	588	589	588	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20231222	161113	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20231222	151111	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20231222	141109	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20231222	131109	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20231222	121109	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20231222	111107	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20231222	101103	57	100.00	KONEX			N	N	N	N		N	589	21	2	3.70	3535	6	0.02	590	590	589	653	483	568	589.17	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	740	20231208	-20.41	140	20230810	320.71	740	-20.41	20231208	140	320.71	20230810	740	-20.41	20231208	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20231222	091108	57	100.00	KONEX			N	N	N	N		N	590	22	2	3.87	590	1	0.00	590	590	590	653	483	568	590.00	0.00	0	0	582	575	561	554	540	578	557	4	85	100	340	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	740	20231208	-20.27	140	20230810	321.43	740	-20.27	20231208	140	321.43	20230810	740	-20.27	20231208	140	321.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20231221	161100	57	100.00	KONEX			N	N	N	N		N	568	19	2	3.46	14026118	24752	0.00	547	568	547	631	467	549	566.67	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	23	-1.35	1.19	12	0.62	-422.00	477.00	740	20231208	-23.24	140	20230810	305.71	740	-23.24	20231208	140	305.71	20230810	740	-23.24	20231208	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20231221	151105	57	100.00	KONEX			N	N	N	N		N	568	19	2	3.46	14026118	24752	0.00	547	568	547	631	467	549	566.67	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	23	-1.35	1.19	12	0.62	-422.00	477.00	740	20231208	-23.24	140	20230810	305.71	740	-23.24	20231208	140	305.71	20230810	740	-23.24	20231208	140	305.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20231221	141101	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20231221	131059	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20231221	121105	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20231221	111106	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20231221	101100	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20231221	091102	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	4	82	100	320	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20231220	161106	57	100.00	KONEX			N	N	N	N		N	549	-47	5	-7.89	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	22	-1.30	1.15	12	0.00	-422.00	477.00	740	20231208	-25.81	140	20230810	292.14	740	-25.81	20231208	140	292.14	20230810	740	-25.81	20231208	140	292.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20231220	151157	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20231220	141219	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20231220	131207	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20231220	121059	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20231220	111103	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20231220	101104	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20231220	091101	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20231219	161100	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20231219	151104	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20231219	141058	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20231219	131105	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20231219	121107	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20231219	111102	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	1192	2	0.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20231219	101100	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.32	140	20230810	326.43	740	-19.32	20231208	140	326.43	20230810	740	-19.32	20231208	140	326.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20231219	091057	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.32	140	20230810	326.43	740	-19.32	20231208	140	326.43	20230810	740	-19.32	20231208	140	326.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20231218	161056	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.32	140	20230810	326.43	740	-19.32	20231208	140	326.43	20230810	740	-19.32	20231208	140	326.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20231218	151059	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20231218	141101	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20231218	131053	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20231218	121049	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20231218	111052	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20231218	101050	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20231218	091047	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	4	89	100	350	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20231215	161051	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20231215	151055	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20231215	141053	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20231215	131048	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20231215	121048	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20231215	111043	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20231215	101047	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20231215	091053	57	100.00	KONEX			N	N	N	N		N	598	-10	5	-1.64	59800	100	0.00	598	598	598	699	517	608	598.00	0.00	0	0	608	608	608	608	608	608	608	4	91	100	360	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20231214	161043	57	100.00	KONEX			N	N	N	N		N	608	-16	5	-2.56	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	24	-1.44	1.27	12	0.00	-422.00	477.00	740	20231208	-17.84	140	20230810	334.29	740	-17.84	20231208	140	334.29	20230810	740	-17.84	20231208	140	334.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20231214	151120	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20231214	141047	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20231214	131118	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20231214	121137	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20231214	111110	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20231214	101034	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20231214	091014	57	100.00	KONEX			N	N	N	N		N	624	0	3	0.00	0	0	0.00	0	0	0	717	531	624	0.00	0.00	0	0	624	624	624	624	624	624	624	4	93	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20231213	161040	57	100.00	KONEX			N	N	N	N		N	624	-4	5	-0.64	624	1	9.09	624	624	624	722	534	628	624.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.48	1.31	12	0.00	-422.00	477.00	740	20231208	-15.68	140	20230810	345.71	740	-15.68	20231208	140	345.71	20230810	740	-15.68	20231208	140	345.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20231213	151102	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20231213	141101	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20231213	131106	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20231213	121100	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20231213	111105	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20231213	101112	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20231213	091057	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	649	638	617	606	585	644	612	4	94	100	370	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20231212	161019	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20231212	151026	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20231212	140927	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20231212	130932	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20231212	120922	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20231212	110938	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
104	20231212	101018	57	100.00	KONEX			N	N	N	N		N	628	32	2	5.37	6588	11	45.83	596	628	596	685	507	596	598.91	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	25	-1.49	1.32	12	0.00	-422.00	477.00	740	20231208	-15.14	140	20230810	348.57	740	-15.14	20231208	140	348.57	20230810	740	-15.14	20231208	140	348.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
105	20231212	091018	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	5960	10	41.67	596	596	596	685	507	596	596.00	0.00	0	0	680	637	555	512	430	597	472	4	89	100	350	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
106	20231211	161021	57	100.00	KONEX			N	N	N	N		N	596	40	2	7.19	11601	24	1.32	598	598	473	639	473	556	483.38	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
107	20231211	151017	57	100.00	KONEX			N	N	N	N		N	596	40	2	7.19	11601	24	1.32	598	598	473	639	473	556	483.38	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
108	20231211	141017	57	100.00	KONEX			N	N	N	N		N	596	40	2	7.19	11601	24	1.32	598	598	473	639	473	556	483.38	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
109	20231211	131015	57	100.00	KONEX			N	N	N	N		N	596	40	2	7.19	11601	24	1.32	598	598	473	639	473	556	483.38	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
110	20231211	121017	57	100.00	KONEX			N	N	N	N		N	596	40	2	7.19	11601	24	1.32	598	598	473	639	473	556	483.38	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.41	1.25	12	0.00	-422.00	477.00	740	20231208	-19.46	140	20230810	325.71	740	-19.46	20231208	140	325.71	20230810	740	-19.46	20231208	140	325.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
111	20231211	111012	57	100.00	KONEX			N	N	N	N		N	598	42	2	7.55	598	1	0.06	598	598	598	639	473	556	598.00	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
112	20231211	101010	57	100.00	KONEX			N	N	N	N		N	598	42	2	7.55	598	1	0.06	598	598	598	639	473	556	598.00	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	24	-1.42	1.25	12	0.00	-422.00	477.00	740	20231208	-19.19	140	20230810	327.14	740	-19.19	20231208	140	327.14	20230810	740	-19.19	20231208	140	327.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
113	20231211	091011	57	100.00	KONEX			N	N	N	N		N	556	0	3	0.00	0	0	0.00	0	0	0	639	473	556	0.00	0.00	0	0	801	678	617	494	433	648	464	4	83	100	330	1	1	4000000	22	-1.32	1.17	12	0.00	-422.00	477.00	740	20231208	-24.86	140	20230810	297.14	740	-24.86	20231208	140	297.14	20230810	740	-24.86	20231208	140	297.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
114	20231208	161002	57	100.00	KONEX	신고가		N	N	N	N		N	556	-97	4	-14.85	1009182	1813	22662.50	556	740	556	750	556	653	556.64	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	22	-1.32	1.17	12	0.05	-422.00	477.00	740	20231208	-24.86	140	20230810	297.14	740	-24.86	20231208	140	297.14	20230810	740	-24.86	20231208	140	297.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
115	20231208	151006	57	100.00	KONEX	신고가		N	N	N	N		N	556	-97	4	-14.85	32290	56	700.00	556	740	556	750	556	653	576.61	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	22	-1.32	1.17	12	0.00	-422.00	477.00	740	20231208	-24.86	140	20230810	297.14	740	-24.86	20231208	140	297.14	20230810	740	-24.86	20231208	140	297.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
116	20231208	141004	57	100.00	KONEX	신고가		N	N	N	N		N	556	-97	4	-14.85	31734	55	687.50	556	740	556	750	556	653	576.98	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	22	-1.32	1.17	12	0.00	-422.00	477.00	740	20231208	-24.86	140	20230810	297.14	740	-24.86	20231208	140	297.14	20230810	740	-24.86	20231208	140	297.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
117	20231208	131002	57	100.00	KONEX	신고가		N	N	N	N		N	556	-97	4	-14.85	31734	55	687.50	556	740	556	750	556	653	576.98	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	22	-1.32	1.17	12	0.00	-422.00	477.00	740	20231208	-24.86	140	20230810	297.14	740	-24.86	20231208	140	297.14	20230810	740	-24.86	20231208	140	297.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
118	20231208	120959	57	100.00	KONEX	신고가		N	N	N	N		N	740	87	2	13.32	20058	34	425.00	556	740	556	750	556	653	589.94	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	30	-1.75	1.55	12	0.00	-422.00	477.00	740	20231208	0.00	140	20230810	428.57	740	0.00	20231208	140	428.57	20230810	740	0.00	20231208	140	428.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
119	20231208	110955	57	100.00	KONEX	신고가		N	N	N	N		N	740	87	2	13.32	20058	34	425.00	556	740	556	750	556	653	589.94	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	30	-1.75	1.55	12	0.00	-422.00	477.00	740	20231208	0.00	140	20230810	428.57	740	0.00	20231208	140	428.57	20230810	740	0.00	20231208	140	428.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
120	20231208	101004	57	100.00	KONEX	신고가		N	N	N	N		N	740	87	2	13.32	20058	34	425.00	556	740	556	750	556	653	589.94	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	30	-1.75	1.55	12	0.00	-422.00	477.00	740	20231208	0.00	140	20230810	428.57	740	0.00	20231208	140	428.57	20230810	740	0.00	20231208	140	428.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
121	20231208	090954	57	100.00	KONEX			N	N	N	N		N	653	0	3	0.00	0	0	0.00	0	0	0	750	556	653	0.00	0.00	0	0	653	653	653	653	653	653	653	4	97	100	390	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
122	20231207	160958	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
123	20231207	150959	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
124	20231207	140955	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
125	20231207	130954	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
126	20231207	120956	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
127	20231207	110948	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
128	20231207	100950	57	100.00	KONEX			N	N	N	N		N	653	83	2	14.56	5224	8	47.06	653	653	653	655	485	570	653.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	26	-1.55	1.37	12	0.00	-422.00	477.00	720	20230116	-9.31	140	20230810	366.43	720	-9.31	20230116	140	366.43	20230810	720	-9.31	20230116	140	366.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
129	20231207	090955	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	578	574	572	568	566	573	567	4	85	100	340	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-20.83	140	20230810	307.14	720	-20.83	20230116	140	307.14	20230810	720	-20.83	20230116	140	307.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
130	20231206	160945	57	100.00	KONEX			N	N	N	N		N	570	69	2	13.77	9732	17	283.33	576	576	570	576	426	501	572.47	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.35	1.19	12	0.00	-422.00	477.00	720	20230116	-20.83	140	20230810	307.14	720	-20.83	20230116	140	307.14	20230810	720	-20.83	20230116	140	307.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
131	20231206	151000	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
132	20231206	140956	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
133	20231206	130945	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
134	20231206	120942	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
135	20231206	110959	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
136	20231206	100947	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	4032	7	116.67	576	576	576	576	426	501	576.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	23	-1.36	1.21	12	0.00	-422.00	477.00	720	20230116	-20.00	140	20230810	311.43	720	-20.00	20230116	140	311.43	20230810	720	-20.00	20230116	140	311.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
137	20231206	090949	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	4	75	100	300	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.42	140	20230810	257.86	720	-30.42	20230116	140	257.86	20230810	720	-30.42	20230116	140	257.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
138	20231205	160951	57	100.00	KONEX			N	N	N	N		N	501	-88	4	-14.94	3006	6	0.00	501	501	501	677	501	589	501.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	20	-1.19	1.05	12	0.00	-422.00	477.00	720	20230116	-30.42	140	20230810	257.86	720	-30.42	20230116	140	257.86	20230810	720	-30.42	20230116	140	257.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
139	20231205	150949	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
140	20231205	140948	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
141	20231205	130944	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
142	20231205	120942	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
143	20231205	110942	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
144	20231205	100945	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
145	20231205	090941	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
146	20231204	160938	57	100.00	KONEX			N	N	N	N		N	589	-3	5	-0.51	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.23	12	0.00	-422.00	477.00	720	20230116	-18.19	140	20230810	320.71	720	-18.19	20230116	140	320.71	20230810	720	-18.19	20230116	140	320.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
147	20231204	150941	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
148	20231204	140934	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
149	20231204	130933	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
150	20231204	120935	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
151	20231204	110936	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
152	20231204	100934	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
153	20231204	090934	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	650	620	562	532	474	636	548	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
154	20231201	160936	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	1096	2	0.00	504	592	504	680	504	592	548.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
155	20231201	150932	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	1096	2	0.00	504	592	504	680	504	592	548.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
156	20231201	140931	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	1096	2	0.00	504	592	504	680	504	592	548.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
157	20231201	130934	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	1096	2	0.00	504	592	504	680	504	592	548.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
158	20231201	120941	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	1096	2	0.00	504	592	504	680	504	592	548.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
159	20231201	110935	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
160	20231201	100941	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
161	20231201	090931	57	100.00	KONEX			N	N	N	N		N	592	0	3	0.00	0	0	0.00	0	0	0	680	504	592	0.00	0.00	0	0	592	592	592	592	592	592	592	4	88	100	350	1	1	4000000	24	-1.40	1.24	12	0.00	-422.00	477.00	720	20230116	-17.78	140	20230810	322.86	720	-17.78	20230116	140	322.86	20230810	720	-17.78	20230116	140	322.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N