KissMeData/322970/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	161253	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20231229	151240	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20231229	141237	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20231229	131239	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20231229	121242	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20231229	111144	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20231229	101157	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20231229	091156	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20231228	161143	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20231228	151153	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	118920	43	18.14	2800	2800	2695	3380	2500	2940	2765.58	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20231228	141148	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	99565	36	15.19	2800	2800	2695	3380	2500	2940	2765.69	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20231228	131142	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	99565	36	15.19	2800	2800	2695	3380	2500	2940	2765.69	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20231228	121146	57	100.00	KONEX			N	N	N	N		N	2780	-160	5	-5.44	94105	34	14.35	2800	2800	2700	3380	2500	2940	2767.79	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	278	-7.88	22.06	12	0.00	-353.00	126.00	4590	20230214	-39.43	2205	20231103	26.08	4590	-39.43	20230214	2205	26.08	20231103	4590	-39.43	20230214	2205	26.08	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20231228	111150	57	100.00	KONEX			N	N	N	N		N	2780	-160	5	-5.44	94105	34	14.35	2800	2800	2700	3380	2500	2940	2767.79	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	278	-7.88	22.06	12	0.00	-353.00	126.00	4590	20230214	-39.43	2205	20231103	26.08	4590	-39.43	20230214	2205	26.08	20231103	4590	-39.43	20230214	2205	26.08	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20231228	101144	57	100.00	KONEX			N	N	N	N		N	2765	-175	5	-5.95	58570	21	8.86	2800	2800	2765	3380	2500	2940	2789.05	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	277	-7.83	21.94	12	0.00	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20231228	091149	57	100.00	KONEX			N	N	N	N		N	2790	-150	5	-5.10	27985	10	4.22	2800	2800	2790	3380	2500	2940	2798.50	0.00	0	0	3360	3150	2885	2675	2410	3255	2780	50	440	500	1820	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4590	20230214	-39.22	2205	20231103	26.53	4590	-39.22	20230214	2205	26.53	20231103	4590	-39.22	20230214	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20231227	161132	57	100.00	KONEX			N	N	N	N		N	2940	240	2	8.89	637465	237	164.58	2700	3095	2620	3105	2295	2700	2689.73	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	294	-8.33	23.33	12	0.00	-353.00	126.00	4590	20230214	-35.95	2205	20231103	33.33	4590	-35.95	20230214	2205	33.33	20231103	4590	-35.95	20230214	2205	33.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20231227	151149	57	100.00	KONEX			N	N	N	N		N	2940	240	2	8.89	637465	237	164.58	2700	3095	2620	3105	2295	2700	2689.73	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	294	-8.33	23.33	12	0.00	-353.00	126.00	4590	20230214	-35.95	2205	20231103	33.33	4590	-35.95	20230214	2205	33.33	20231103	4590	-35.95	20230214	2205	33.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20231227	141142	57	100.00	KONEX			N	N	N	N		N	2940	240	2	8.89	622765	232	161.11	2700	3095	2620	3105	2295	2700	2684.33	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	294	-8.33	23.33	12	0.00	-353.00	126.00	4590	20230214	-35.95	2205	20231103	33.33	4590	-35.95	20230214	2205	33.33	20231103	4590	-35.95	20230214	2205	33.33	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20231227	131135	57	100.00	KONEX			N	N	N	N		N	2965	265	2	9.81	278625	103	71.53	2700	3095	2620	3105	2295	2700	2705.10	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	297	-8.40	23.53	12	0.00	-353.00	126.00	4590	20230214	-35.40	2205	20231103	34.47	4590	-35.40	20230214	2205	34.47	20231103	4590	-35.40	20230214	2205	34.47	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20231227	121136	57	100.00	KONEX			N	N	N	N		N	2665	-35	5	-1.30	219375	81	56.25	2700	3095	2620	3105	2295	2700	2708.33	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	267	-7.55	21.15	12	0.00	-353.00	126.00	4590	20230214	-41.94	2205	20231103	20.86	4590	-41.94	20230214	2205	20.86	20231103	4590	-41.94	20230214	2205	20.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20231227	111146	57	100.00	KONEX			N	N	N	N		N	3070	370	2	13.70	208715	77	53.47	2700	3095	2620	3105	2295	2700	2710.58	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	307	-8.70	24.37	12	0.00	-353.00	126.00	4590	20230214	-33.12	2205	20231103	39.23	4590	-33.12	20230214	2205	39.23	20231103	4590	-33.12	20230214	2205	39.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20231227	101143	57	100.00	KONEX			N	N	N	N		N	3070	370	2	13.70	208715	77	53.47	2700	3095	2620	3105	2295	2700	2710.58	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	307	-8.70	24.37	12	0.00	-353.00	126.00	4590	20230214	-33.12	2205	20231103	39.23	4590	-33.12	20230214	2205	39.23	20231103	4590	-33.12	20230214	2205	39.23	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20231227	091146	57	100.00	KONEX			N	N	N	N		N	3095	395	2	14.63	192095	71	49.31	2700	3095	2700	3105	2295	2700	2705.56	0.00	0	0	2940	2820	2710	2590	2480	2765	2535	50	405	500	1670	5	1	10009582	310	-8.77	24.56	12	0.00	-353.00	126.00	4590	20230214	-32.57	2205	20231103	40.36	4590	-32.57	20230214	2205	40.36	20231103	4590	-32.57	20230214	2205	40.36	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20231226	161144	57	100.00	KONEX			N	N	N	N		N	2700	-130	5	-4.59	390740	144	117.07	2830	2830	2600	3250	2410	2830	2713.47	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4590	20230214	-41.18	2205	20231103	22.45	4590	-41.18	20230214	2205	22.45	20231103	4590	-41.18	20230214	2205	22.45	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20231226	151144	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	336740	124	100.81	2830	2830	2600	3250	2410	2830	2715.65	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20231226	141146	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	336740	124	100.81	2830	2830	2600	3250	2410	2830	2715.65	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20231226	131145	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	336740	124	100.81	2830	2830	2600	3250	2410	2830	2715.65	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20231226	121144	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	336740	124	100.81	2830	2830	2600	3250	2410	2830	2715.65	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20231226	111148	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	328720	121	98.37	2830	2830	2710	3250	2410	2830	2716.69	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20231226	101142	57	100.00	KONEX			N	N	N	N		N	2710	-120	5	-4.24	323300	119	96.75	2830	2830	2710	3250	2410	2830	2716.81	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	271	-7.68	21.51	12	0.00	-353.00	126.00	4590	20230214	-40.96	2205	20231103	22.90	4590	-40.96	20230214	2205	22.90	20231103	4590	-40.96	20230214	2205	22.90	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20231226	091144	57	100.00	KONEX			N	N	N	N		N	2830	0	3	0.00	2830	1	0.81	2830	2830	2830	3250	2410	2830	2830.00	0.00	0	0	2990	2910	2810	2730	2630	2860	2680	50	420	500	1750	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	4590	-38.34	20230214	2205	28.34	20231103	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20231222	161126	57	100.00	KONEX			N	N	N	N		N	2830	-95	5	-3.25	336785	123	14.98	2890	2890	2710	3360	2490	2925	2738.09	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	4590	-38.34	20230214	2205	28.34	20231103	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20231222	151123	57	100.00	KONEX			N	N	N	N		N	2830	-95	5	-3.25	336785	123	14.98	2890	2890	2710	3360	2490	2925	2738.09	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	4590	-38.34	20230214	2205	28.34	20231103	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20231222	141122	57	100.00	KONEX			N	N	N	N		N	2830	-95	5	-3.25	336785	123	14.98	2890	2890	2710	3360	2490	2925	2738.09	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4590	20230214	-38.34	2205	20231103	28.34	4590	-38.34	20230214	2205	28.34	20231103	4590	-38.34	20230214	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20231222	131122	57	100.00	KONEX			N	N	N	N		N	2855	-70	5	-2.39	305585	112	13.64	2890	2890	2710	3360	2490	2925	2728.44	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	286	-8.09	22.66	12	0.00	-353.00	126.00	4590	20230214	-37.80	2205	20231103	29.48	4590	-37.80	20230214	2205	29.48	20231103	4590	-37.80	20230214	2205	29.48	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20231222	121122	57	100.00	KONEX			N	N	N	N		N	2855	-70	5	-2.39	305585	112	13.64	2890	2890	2710	3360	2490	2925	2728.44	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	286	-8.09	22.66	12	0.00	-353.00	126.00	4590	20230214	-37.80	2205	20231103	29.48	4590	-37.80	20230214	2205	29.48	20231103	4590	-37.80	20230214	2205	29.48	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20231222	111120	57	100.00	KONEX			N	N	N	N		N	2870	-55	5	-1.88	102190	37	4.51	2890	2890	2710	3360	2490	2925	2761.89	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	287	-8.13	22.78	12	0.00	-353.00	126.00	4590	20230214	-37.47	2205	20231103	30.16	4590	-37.47	20230214	2205	30.16	20231103	4590	-37.47	20230214	2205	30.16	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20231222	101117	57	100.00	KONEX			N	N	N	N		N	2885	-40	5	-1.37	28860	10	1.22	2890	2890	2885	3360	2490	2925	2886.00	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	289	-8.17	22.90	12	0.00	-353.00	126.00	4590	20230214	-37.15	2205	20231103	30.84	4590	-37.15	20230214	2205	30.84	20231103	4590	-37.15	20230214	2205	30.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20231222	091122	57	100.00	KONEX			N	N	N	N		N	2925	0	3	0.00	0	0	0.00	0	0	0	3360	2490	2925	0.00	0.00	0	0	3398	3161	2853	2616	2308	3007	2462	50	435	500	1810	5	1	10009582	293	-8.29	23.21	12	0.00	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	4590	-36.27	20230214	2205	32.65	20231103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20231221	161112	57	100.00	KONEX			N	N	N	N		N	2925	180	2	6.56	2203040	821	115.47	3090	3090	2545	3155	2335	2745	2683.36	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	293	-8.29	23.21	12	0.01	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	4590	-36.27	20230214	2205	32.65	20231103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20231221	151118	57	100.00	KONEX			N	N	N	N		N	2925	180	2	6.56	2203040	821	115.47	3090	3090	2545	3155	2335	2745	2683.36	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	293	-8.29	23.21	12	0.01	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	4590	-36.27	20230214	2205	32.65	20231103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20231221	141113	57	100.00	KONEX			N	N	N	N		N	2925	180	2	6.56	2186615	815	114.63	3090	3090	2545	3155	2335	2745	2682.96	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	293	-8.29	23.21	12	0.01	-353.00	126.00	4590	20230214	-36.27	2205	20231103	32.65	4590	-36.27	20230214	2205	32.65	20231103	4590	-36.27	20230214	2205	32.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20231221	131112	57	100.00	KONEX			N	N	N	N		N	3060	315	2	11.48	982260	363	51.05	3090	3090	2690	3155	2335	2745	2705.95	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	306	-8.67	24.29	12	0.00	-353.00	126.00	4590	20230214	-33.33	2205	20231103	38.78	4590	-33.33	20230214	2205	38.78	20231103	4590	-33.33	20230214	2205	38.78	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20231221	121118	57	100.00	KONEX			N	N	N	N		N	3090	345	2	12.57	3090	1	0.14	3090	3090	3090	3155	2335	2745	3090.00	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	309	-8.75	24.52	12	0.00	-353.00	126.00	4590	20230214	-32.68	2205	20231103	40.14	4590	-32.68	20230214	2205	40.14	20231103	4590	-32.68	20230214	2205	40.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20231221	111119	57	100.00	KONEX			N	N	N	N		N	3090	345	2	12.57	3090	1	0.14	3090	3090	3090	3155	2335	2745	3090.00	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	309	-8.75	24.52	12	0.00	-353.00	126.00	4590	20230214	-32.68	2205	20231103	40.14	4590	-32.68	20230214	2205	40.14	20231103	4590	-32.68	20230214	2205	40.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20231221	101114	57	100.00	KONEX			N	N	N	N		N	3090	345	2	12.57	3090	1	0.14	3090	3090	3090	3155	2335	2745	3090.00	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	309	-8.75	24.52	12	0.00	-353.00	126.00	4590	20230214	-32.68	2205	20231103	40.14	4590	-32.68	20230214	2205	40.14	20231103	4590	-32.68	20230214	2205	40.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20231221	091116	57	100.00	KONEX			N	N	N	N		N	3090	345	2	12.57	3090	1	0.14	3090	3090	3090	3155	2335	2745	3090.00	0.00	0	0	2995	2870	2770	2645	2545	2820	2595	50	410	500	1700	5	1	10009582	309	-8.75	24.52	12	0.00	-353.00	126.00	4590	20230214	-32.68	2205	20231103	40.14	4590	-32.68	20230214	2205	40.14	20231103	4590	-32.68	20230214	2205	40.14	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20231220	161119	57	100.00	KONEX			N	N	N	N		N	2745	-10	5	-0.36	1921655	711	16.92	2895	2895	2670	3165	2345	2755	2702.75	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	275	-7.78	21.79	12	0.01	-353.00	126.00	4590	20230214	-40.20	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4590	-40.20	20230214	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20231220	151212	57	100.00	KONEX			N	N	N	N		N	2745	-10	5	-0.36	1921655	711	16.92	2895	2895	2670	3165	2345	2755	2702.75	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	275	-7.78	21.79	12	0.01	-353.00	126.00	4590	20230214	-40.20	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4590	-40.20	20230214	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20231220	141234	57	100.00	KONEX			N	N	N	N		N	2745	-10	5	-0.36	1918910	710	16.90	2895	2895	2670	3165	2345	2755	2702.69	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	275	-7.78	21.79	12	0.01	-353.00	126.00	4590	20230214	-40.20	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4590	-40.20	20230214	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20231220	131222	57	100.00	KONEX			N	N	N	N		N	2700	-55	5	-2.00	1902425	704	16.76	2895	2895	2670	3165	2345	2755	2702.31	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	270	-7.65	21.43	12	0.01	-353.00	126.00	4590	20230214	-41.18	2205	20231103	22.45	4590	-41.18	20230214	2205	22.45	20231103	4590	-41.18	20230214	2205	22.45	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20231220	121112	57	100.00	KONEX			N	N	N	N		N	2750	-5	5	-0.18	104125	38	0.90	2895	2895	2670	3165	2345	2755	2740.13	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	275	-7.79	21.83	12	0.00	-353.00	126.00	4590	20230214	-40.09	2205	20231103	24.72	4590	-40.09	20230214	2205	24.72	20231103	4590	-40.09	20230214	2205	24.72	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20231220	111116	57	100.00	KONEX			N	N	N	N		N	2700	-55	5	-2.00	16395	6	0.14	2895	2895	2700	3165	2345	2755	2732.50	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4590	20230214	-41.18	2205	20231103	22.45	4590	-41.18	20230214	2205	22.45	20231103	4590	-41.18	20230214	2205	22.45	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20231220	101117	57	100.00	KONEX			N	N	N	N		N	2895	140	2	5.08	2895	1	0.02	2895	2895	2895	3165	2345	2755	2895.00	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	290	-8.20	22.98	12	0.00	-353.00	126.00	4590	20230214	-36.93	2205	20231103	31.29	4590	-36.93	20230214	2205	31.29	20231103	4590	-36.93	20230214	2205	31.29	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20231220	091114	57	100.00	KONEX			N	N	N	N		N	2895	140	2	5.08	2895	1	0.02	2895	2895	2895	3165	2345	2755	2895.00	0.00	0	0	3845	3300	2960	2415	2075	3130	2245	50	410	500	1700	5	1	10009582	290	-8.20	22.98	12	0.00	-353.00	126.00	4590	20230214	-36.93	2205	20231103	31.29	4590	-36.93	20230214	2205	31.29	20231103	4590	-36.93	20230214	2205	31.29	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20231219	161113	57	100.00	KONEX			N	N	N	N		N	2755	-305	5	-9.97	11367005	4201	119.86	3505	3505	2620	3515	2605	3060	2705.79	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	276	-7.80	21.87	12	0.04	-353.00	126.00	4590	20230214	-39.98	2205	20231103	24.94	4590	-39.98	20230214	2205	24.94	20231103	4590	-39.98	20230214	2205	24.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20231219	151117	57	100.00	KONEX			N	N	N	N		N	2765	-295	5	-9.64	11179665	4133	117.92	3505	3505	2620	3515	2605	3060	2704.98	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	277	-7.83	21.94	12	0.04	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20231219	141111	57	100.00	KONEX			N	N	N	N		N	2775	-285	5	-9.31	8313555	3072	87.65	3505	3505	2620	3515	2605	3060	2706.24	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	278	-7.86	22.02	12	0.03	-353.00	126.00	4590	20230214	-39.54	2205	20231103	25.85	4590	-39.54	20230214	2205	25.85	20231103	4590	-39.54	20230214	2205	25.85	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20231219	131119	57	100.00	KONEX			N	N	N	N		N	2695	-365	5	-11.93	7702600	2847	81.23	3505	3505	2620	3515	2605	3060	2705.51	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	270	-7.63	21.39	12	0.03	-353.00	126.00	4590	20230214	-41.29	2205	20231103	22.22	4590	-41.29	20230214	2205	22.22	20231103	4590	-41.29	20230214	2205	22.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20231219	121120	57	100.00	KONEX			N	N	N	N		N	2765	-295	5	-9.64	7163845	2647	75.52	3505	3505	2620	3515	2605	3060	2706.40	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	277	-7.83	21.94	12	0.03	-353.00	126.00	4590	20230214	-39.76	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20231219	111116	57	100.00	KONEX			N	N	N	N		N	2800	-260	5	-8.50	5219275	1927	54.98	3505	3505	2700	3515	2605	3060	2708.50	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	280	-7.93	22.22	12	0.02	-353.00	126.00	4590	20230214	-39.00	2205	20231103	26.98	4590	-39.00	20230214	2205	26.98	20231103	4590	-39.00	20230214	2205	26.98	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20231219	101113	57	100.00	KONEX			N	N	N	N		N	3185	125	2	4.08	2207375	813	23.20	3505	3505	2700	3515	2605	3060	2715.10	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	319	-9.02	25.28	12	0.01	-353.00	126.00	4590	20230214	-30.61	2205	20231103	44.44	4590	-30.61	20230214	2205	44.44	20231103	4590	-30.61	20230214	2205	44.44	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20231219	091110	57	100.00	KONEX			N	N	N	N		N	3480	420	2	13.73	2177870	804	22.94	3505	3505	2700	3515	2605	3060	2708.79	0.00	0	0	3886	3472	3076	2662	2266	3275	2465	50	455	500	1890	5	1	10009582	348	-9.86	27.62	12	0.01	-353.00	126.00	4590	20230214	-24.18	2205	20231103	57.82	4590	-24.18	20230214	2205	57.82	20231103	4590	-24.18	20230214	2205	57.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20231218	161108	57	100.00	KONEX			N	N	N	N		N	3060	-45	5	-1.45	9513015	3505	4868.06	3490	3490	2680	3570	2640	3105	2714.13	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	306	-8.67	24.29	12	0.04	-353.00	126.00	4590	20230214	-33.33	2205	20231103	38.78	4590	-33.33	20230214	2205	38.78	20231103	4590	-33.33	20230214	2205	38.78	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20231218	151112	57	100.00	KONEX			N	N	N	N		N	3065	-40	5	-1.29	3783895	1403	1948.61	3490	3490	2680	3570	2640	3105	2697.00	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	307	-8.68	24.33	12	0.01	-353.00	126.00	4590	20230214	-33.22	2205	20231103	39.00	4590	-33.22	20230214	2205	39.00	20231103	4590	-33.22	20230214	2205	39.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20231218	141114	57	100.00	KONEX			N	N	N	N		N	3130	25	2	0.81	1004900	367	509.72	3490	3490	2700	3570	2640	3105	2738.15	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	313	-8.87	24.84	12	0.00	-353.00	126.00	4590	20230214	-31.81	2205	20231103	41.95	4590	-31.81	20230214	2205	41.95	20231103	4590	-31.81	20230214	2205	41.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20231218	131106	57	100.00	KONEX			N	N	N	N		N	3135	30	2	0.97	467695	169	234.72	3490	3490	2710	3570	2640	3105	2767.43	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	314	-8.88	24.88	12	0.00	-353.00	126.00	4590	20230214	-31.70	2205	20231103	42.18	4590	-31.70	20230214	2205	42.18	20231103	4590	-31.70	20230214	2205	42.18	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20231218	121102	57	100.00	KONEX			N	N	N	N		N	3180	75	2	2.42	54425	17	23.61	3490	3490	3180	3570	2640	3105	3201.47	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	318	-9.01	25.24	12	0.00	-353.00	126.00	4590	20230214	-30.72	2205	20231103	44.22	4590	-30.72	20230214	2205	44.22	20231103	4590	-30.72	20230214	2205	44.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20231218	111104	57	100.00	KONEX			N	N	N	N		N	3180	75	2	2.42	54425	17	23.61	3490	3490	3180	3570	2640	3105	3201.47	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	318	-9.01	25.24	12	0.00	-353.00	126.00	4590	20230214	-30.72	2205	20231103	44.22	4590	-30.72	20230214	2205	44.22	20231103	4590	-30.72	20230214	2205	44.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20231218	101103	57	100.00	KONEX			N	N	N	N		N	3180	75	2	2.42	54425	17	23.61	3490	3490	3180	3570	2640	3105	3201.47	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	318	-9.01	25.24	12	0.00	-353.00	126.00	4590	20230214	-30.72	2205	20231103	44.22	4590	-30.72	20230214	2205	44.22	20231103	4590	-30.72	20230214	2205	44.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20231218	091100	57	100.00	KONEX			N	N	N	N		N	3490	385	2	12.40	3490	1	1.39	3490	3490	3490	3570	2640	3105	3490.00	0.00	0	0	3191	3147	3126	3082	3061	3137	3072	50	465	500	1920	5	1	10009582	349	-9.89	27.70	12	0.00	-353.00	126.00	4590	20230214	-23.97	2205	20231103	58.28	4590	-23.97	20230214	2205	58.28	20231103	4590	-23.97	20230214	2205	58.28	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20231215	161104	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20231215	151107	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20231215	141106	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20231215	131101	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20231215	121101	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20231215	111055	57	100.00	KONEX			N	N	N	N		N	3105	340	2	12.30	224050	72	13.38	3170	3170	3105	3175	2355	2765	3111.81	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	311	-8.80	24.64	12	0.00	-353.00	126.00	4600	20221213	-32.50	2205	20231103	40.82	4590	-32.35	20230214	2205	40.82	20231103	4590	-32.35	20230214	2205	40.82	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20231215	101100	57	100.00	KONEX			N	N	N	N		N	3150	385	2	13.92	15775	5	0.93	3170	3170	3150	3175	2355	2765	3155.00	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	315	-8.92	25.00	12	0.00	-353.00	126.00	4600	20221213	-31.52	2205	20231103	42.86	4590	-31.37	20230214	2205	42.86	20231103	4590	-31.37	20230214	2205	42.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20231215	091106	57	100.00	KONEX			N	N	N	N		N	3150	385	2	13.92	9475	3	0.56	3170	3170	3150	3175	2355	2765	3158.33	0.00	0	0	2985	2875	2705	2595	2425	2790	2510	50	410	500	1710	5	1	10009582	315	-8.92	25.00	12	0.00	-353.00	126.00	4600	20221213	-31.52	2205	20231103	42.86	4590	-31.37	20230214	2205	42.86	20231103	4590	-31.37	20230214	2205	42.86	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20231214	161056	57	100.00	KONEX			N	N	N	N		N	2765	-95	5	-3.32	1489840	538	1144.68	2815	2815	2535	3285	2435	2860	2769.22	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	277	-7.83	21.94	12	0.01	-353.00	126.00	4600	20221213	-39.89	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20231214	151134	57	100.00	KONEX			N	N	N	N		N	2765	-95	5	-3.32	1484310	536	1140.43	2815	2815	2535	3285	2435	2860	2769.24	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	277	-7.83	21.94	12	0.01	-353.00	126.00	4600	20221213	-39.89	2205	20231103	25.40	4590	-39.76	20230214	2205	25.40	20231103	4590	-39.76	20230214	2205	25.40	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20231214	141101	57	100.00	KONEX			N	N	N	N		N	2795	-65	5	-2.27	342385	123	261.70	2815	2815	2535	3285	2435	2860	2783.62	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	280	-7.92	22.18	12	0.00	-353.00	126.00	4600	20221213	-39.24	2205	20231103	26.76	4590	-39.11	20230214	2205	26.76	20231103	4590	-39.11	20230214	2205	26.76	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20231214	131130	57	100.00	KONEX			N	N	N	N		N	2795	-65	5	-2.27	342385	123	261.70	2815	2815	2535	3285	2435	2860	2783.62	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	280	-7.92	22.18	12	0.00	-353.00	126.00	4600	20221213	-39.24	2205	20231103	26.76	4590	-39.11	20230214	2205	26.76	20231103	4590	-39.11	20230214	2205	26.76	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20231214	121150	57	100.00	KONEX			N	N	N	N		N	2795	-65	5	-2.27	28110	10	21.28	2815	2815	2795	3285	2435	2860	2811.00	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	280	-7.92	22.18	12	0.00	-353.00	126.00	4600	20221213	-39.24	2205	20231103	26.76	4590	-39.11	20230214	2205	26.76	20231103	4590	-39.11	20230214	2205	26.76	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20231214	111124	57	100.00	KONEX			N	N	N	N		N	2795	-65	5	-2.27	28110	10	21.28	2815	2815	2795	3285	2435	2860	2811.00	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	280	-7.92	22.18	12	0.00	-353.00	126.00	4600	20221213	-39.24	2205	20231103	26.76	4590	-39.11	20230214	2205	26.76	20231103	4590	-39.11	20230214	2205	26.76	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20231214	101047	57	100.00	KONEX			N	N	N	N		N	2815	-45	5	-1.57	8445	3	6.38	2815	2815	2815	3285	2435	2860	2815.00	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	282	-7.97	22.34	12	0.00	-353.00	126.00	4600	20221213	-38.80	2205	20231103	27.66	4590	-38.67	20230214	2205	27.66	20231103	4590	-38.67	20230214	2205	27.66	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20231214	091027	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3306	3082	2776	2552	2246	2930	2400	50	425	500	1770	5	1	10009582	286	-8.10	22.70	12	0.00	-353.00	126.00	4600	20221213	-37.83	2205	20231103	29.71	4590	-37.69	20230214	2205	29.71	20231103	4590	-37.69	20230214	2205	29.71	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20231213	161053	57	100.00	KONEX			N	N	N	N		N	2860	160	2	5.93	129720	47	94.00	3000	3000	2470	3105	2295	2700	2760.00	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	286	-8.10	22.70	12	0.00	-353.00	126.00	4815	20221209	-40.60	2205	20231103	29.71	4590	-37.69	20230214	2205	29.71	20231103	4600	-37.83	20221213	2205	29.71	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20231213	151115	57	100.00	KONEX			N	N	N	N		N	2860	160	2	5.93	129720	47	94.00	3000	3000	2470	3105	2295	2700	2760.00	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	286	-8.10	22.70	12	0.00	-353.00	126.00	4815	20221209	-40.60	2205	20231103	29.71	4590	-37.69	20230214	2205	29.71	20231103	4600	-37.83	20221213	2205	29.71	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20231213	141114	57	100.00	KONEX			N	N	N	N		N	2870	170	2	6.30	58735	20	40.00	3000	3000	2700	3105	2295	2700	2936.75	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	287	-8.13	22.78	12	0.00	-353.00	126.00	4815	20221209	-40.39	2205	20231103	30.16	4590	-37.47	20230214	2205	30.16	20231103	4600	-37.61	20221213	2205	30.16	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20231213	131120	57	100.00	KONEX			N	N	N	N		N	2920	220	2	8.15	53165	18	36.00	3000	3000	2920	3105	2295	2700	2953.61	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	292	-8.27	23.17	12	0.00	-353.00	126.00	4815	20221209	-39.36	2205	20231103	32.43	4590	-36.38	20230214	2205	32.43	20231103	4600	-36.52	20221213	2205	32.43	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20231213	121113	57	100.00	KONEX			N	N	N	N		N	2920	220	2	8.15	53165	18	36.00	3000	3000	2920	3105	2295	2700	2953.61	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	292	-8.27	23.17	12	0.00	-353.00	126.00	4815	20221209	-39.36	2205	20231103	32.43	4590	-36.38	20230214	2205	32.43	20231103	4600	-36.52	20221213	2205	32.43	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20231213	111118	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	23965	8	16.00	3000	3000	2995	3105	2295	2700	2995.62	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	300	-8.48	23.77	12	0.00	-353.00	126.00	4815	20221209	-37.80	2205	20231103	35.83	4590	-34.75	20230214	2205	35.83	20231103	4600	-34.89	20221213	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20231213	101125	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	23965	8	16.00	3000	3000	2995	3105	2295	2700	2995.62	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	300	-8.48	23.77	12	0.00	-353.00	126.00	4815	20221209	-37.80	2205	20231103	35.83	4590	-34.75	20230214	2205	35.83	20231103	4600	-34.89	20221213	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20231213	091110	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	23965	8	16.00	3000	3000	2995	3105	2295	2700	2995.62	0.00	0	0	2773	2736	2718	2681	2663	2727	2672	50	405	500	1670	5	1	10009582	300	-8.48	23.77	12	0.00	-353.00	126.00	4815	20221209	-37.80	2205	20231103	35.83	4590	-34.75	20230214	2205	35.83	20231103	4600	-34.89	20221213	2205	35.83	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20231212	161031	57	100.00	KONEX			N	N	N	N		N	2700	-40	5	-1.46	136120	50	18.32	2755	2755	2700	3150	2330	2740	2722.40	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2205	20231103	22.45	4590	-41.18	20230214	2205	22.45	20231103	4600	-41.30	20221213	2205	22.45	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20231212	151038	57	100.00	KONEX			N	N	N	N		N	2700	-40	5	-1.46	136120	50	18.32	2755	2755	2700	3150	2330	2740	2722.40	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	270	-7.65	21.43	12	0.00	-353.00	126.00	4815	20221209	-43.93	2205	20231103	22.45	4590	-41.18	20230214	2205	22.45	20231103	4600	-41.30	20221213	2205	22.45	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20231212	140939	57	100.00	KONEX			N	N	N	N		N	2715	-25	5	-0.91	125290	46	16.85	2755	2755	2715	3150	2330	2740	2723.70	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	272	-7.69	21.55	12	0.00	-353.00	126.00	4815	20221209	-43.61	2205	20231103	23.13	4590	-40.85	20230214	2205	23.13	20231103	4600	-40.98	20221213	2205	23.13	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20231212	130943	57	100.00	KONEX			N	N	N	N		N	2715	-25	5	-0.91	98140	36	13.19	2755	2755	2715	3150	2330	2740	2726.11	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	272	-7.69	21.55	12	0.00	-353.00	126.00	4815	20221209	-43.61	2205	20231103	23.13	4590	-40.85	20230214	2205	23.13	20231103	4600	-40.98	20221213	2205	23.13	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20231212	120934	57	100.00	KONEX			N	N	N	N		N	2745	5	2	0.18	30205	11	4.03	2755	2755	2745	3150	2330	2740	2745.91	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	275	-7.78	21.79	12	0.00	-353.00	126.00	4815	20221209	-42.99	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4600	-40.33	20221213	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20231212	110949	57	100.00	KONEX			N	N	N	N		N	2745	5	2	0.18	30205	11	4.03	2755	2755	2745	3150	2330	2740	2745.91	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	275	-7.78	21.79	12	0.00	-353.00	126.00	4815	20221209	-42.99	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4600	-40.33	20221213	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20231212	101030	57	100.00	KONEX			N	N	N	N		N	2745	5	2	0.18	30205	11	4.03	2755	2755	2745	3150	2330	2740	2745.91	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	275	-7.78	21.79	12	0.00	-353.00	126.00	4815	20221209	-42.99	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4600	-40.33	20221213	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20231212	091030	57	100.00	KONEX			N	N	N	N		N	2745	5	2	0.18	30205	11	4.03	2755	2755	2745	3150	2330	2740	2745.91	0.00	0	0	2873	2806	2773	2706	2673	2790	2690	50	410	500	1690	5	1	10009582	275	-7.78	21.79	12	0.00	-353.00	126.00	4815	20221209	-42.99	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4600	-40.33	20221213	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20231211	161033	57	100.00	KONEX			N	N	N	N		N	2740	95	2	3.59	765930	273	3.67	2840	2840	2740	3040	2250	2645	2805.60	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	274	-7.76	21.75	12	0.00	-353.00	126.00	4815	20221209	-43.09	2205	20231103	24.26	4590	-40.31	20230214	2205	24.26	20231103	4600	-40.43	20221213	2205	24.26	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20231211	151029	57	100.00	KONEX			N	N	N	N		N	2740	95	2	3.59	765930	273	3.67	2840	2840	2740	3040	2250	2645	2805.60	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	274	-7.76	21.75	12	0.00	-353.00	126.00	4815	20221209	-43.09	2205	20231103	24.26	4590	-40.31	20230214	2205	24.26	20231103	4600	-40.43	20221213	2205	24.26	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20231211	141029	57	100.00	KONEX			N	N	N	N		N	2755	110	2	4.16	625940	222	2.98	2840	2840	2755	3040	2250	2645	2819.55	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	276	-7.80	21.87	12	0.00	-353.00	126.00	4815	20221209	-42.78	2205	20231103	24.94	4590	-39.98	20230214	2205	24.94	20231103	4600	-40.11	20221213	2205	24.94	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20231211	131028	57	100.00	KONEX			N	N	N	N		N	2790	145	2	5.48	537330	190	2.55	2840	2840	2790	3040	2250	2645	2828.05	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	279	-7.90	22.14	12	0.00	-353.00	126.00	4815	20221209	-42.06	2205	20231103	26.53	4590	-39.22	20230214	2205	26.53	20231103	4600	-39.35	20221213	2205	26.53	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20231211	121029	57	100.00	KONEX			N	N	N	N		N	2800	155	2	5.86	478740	169	2.27	2840	2840	2800	3040	2250	2645	2832.78	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	280	-7.93	22.22	12	0.00	-353.00	126.00	4815	20221209	-41.85	2205	20231103	26.98	4590	-39.00	20230214	2205	26.98	20231103	4600	-39.13	20221213	2205	26.98	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20231211	111024	57	100.00	KONEX			N	N	N	N		N	2800	155	2	5.86	478740	169	2.27	2840	2840	2800	3040	2250	2645	2832.78	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	280	-7.93	22.22	12	0.00	-353.00	126.00	4815	20221209	-41.85	2205	20231103	26.98	4590	-39.00	20230214	2205	26.98	20231103	4600	-39.13	20221213	2205	26.98	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20231211	101022	57	100.00	KONEX			N	N	N	N		N	2830	185	2	6.99	329315	116	1.56	2840	2840	2830	3040	2250	2645	2838.92	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	283	-8.02	22.46	12	0.00	-353.00	126.00	4815	20221209	-41.23	2205	20231103	28.34	4590	-38.34	20230214	2205	28.34	20231103	4600	-38.48	20221213	2205	28.34	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20231211	091023	57	100.00	KONEX			N	N	N	N		N	2840	195	2	7.37	2840	1	0.01	2840	2840	2840	3040	2250	2645	2840.00	0.00	0	0	2851	2747	2631	2527	2411	2690	2470	50	395	500	1630	5	1	10009582	284	-8.05	22.54	12	0.00	-353.00	126.00	4815	20221209	-41.02	2205	20231103	28.80	4590	-38.13	20230214	2205	28.80	20231103	4600	-38.26	20221213	2205	28.80	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20231208	161014	57	100.00	KONEX			N	N	N	N		N	2645	120	2	4.75	19128070	7438	402.49	2735	2735	2515	2900	2150	2525	2571.67	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	265	-7.49	20.99	12	0.07	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20231208	151017	57	100.00	KONEX			N	N	N	N		N	2645	120	2	4.75	19128070	7438	402.49	2735	2735	2515	2900	2150	2525	2571.67	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	265	-7.49	20.99	12	0.07	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20231208	141016	57	100.00	KONEX			N	N	N	N		N	2645	120	2	4.75	19122780	7436	402.38	2735	2735	2515	2900	2150	2525	2571.65	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	265	-7.49	20.99	12	0.07	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20231208	131014	57	100.00	KONEX			N	N	N	N		N	2645	120	2	4.75	19122780	7436	402.38	2735	2735	2515	2900	2150	2525	2571.65	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	265	-7.49	20.99	12	0.07	-353.00	126.00	4815	20221209	-45.07	2205	20231103	19.95	4590	-42.37	20230214	2205	19.95	20231103	4815	-45.07	20221209	2205	19.95	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20231208	121011	57	100.00	KONEX			N	N	N	N		N	2640	115	2	4.55	17306310	6739	364.66	2735	2735	2515	2900	2150	2525	2568.08	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	264	-7.48	20.95	12	0.07	-353.00	126.00	4815	20221209	-45.17	2205	20231103	19.73	4590	-42.48	20230214	2205	19.73	20231103	4815	-45.17	20221209	2205	19.73	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20231208	111007	57	100.00	KONEX			N	N	N	N		N	2685	160	2	6.34	17303670	6738	364.61	2735	2735	2515	2900	2150	2525	2568.07	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	269	-7.61	21.31	12	0.07	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20231208	101016	57	100.00	KONEX			N	N	N	N		N	2695	170	2	6.73	4233900	1582	85.61	2735	2735	2515	2900	2150	2525	2676.30	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	270	-7.63	21.39	12	0.02	-353.00	126.00	4815	20221209	-44.03	2205	20231103	22.22	4590	-41.29	20230214	2205	22.22	20231103	4815	-44.03	20221209	2205	22.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20231208	091006	57	100.00	KONEX			N	N	N	N		N	2735	210	2	8.32	1442575	533	28.84	2735	2735	2515	2900	2150	2525	2706.52	0.00	0	0	2778	2651	2453	2326	2128	2715	2390	50	375	500	1560	5	1	10009582	274	-7.75	21.71	12	0.01	-353.00	126.00	4815	20221209	-43.20	2205	20231103	24.04	4590	-40.41	20230214	2205	24.04	20231103	4815	-43.20	20221209	2205	24.04	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20231207	161010	57	100.00	KONEX			N	N	N	N		N	2525	195	2	8.37	4536325	1848	21.43	2255	2580	2255	2675	1985	2330	2454.72	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	253	-7.15	20.04	12	0.02	-353.00	126.00	4815	20221209	-47.56	2205	20231103	14.51	4590	-44.99	20230214	2205	14.51	20231103	4815	-47.56	20221209	2205	14.51	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20231207	151010	57	100.00	KONEX			N	N	N	N		N	2525	195	2	8.37	4536325	1848	21.43	2255	2580	2255	2675	1985	2330	2454.72	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	253	-7.15	20.04	12	0.02	-353.00	126.00	4815	20221209	-47.56	2205	20231103	14.51	4590	-44.99	20230214	2205	14.51	20231103	4815	-47.56	20221209	2205	14.51	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20231207	141007	57	100.00	KONEX			N	N	N	N		N	2525	195	2	8.37	4536325	1848	21.43	2255	2580	2255	2675	1985	2330	2454.72	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	253	-7.15	20.04	12	0.02	-353.00	126.00	4815	20221209	-47.56	2205	20231103	14.51	4590	-44.99	20230214	2205	14.51	20231103	4815	-47.56	20221209	2205	14.51	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20231207	131005	57	100.00	KONEX			N	N	N	N		N	2535	205	2	8.80	4094805	1664	19.30	2255	2580	2255	2675	1985	2330	2460.82	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	254	-7.18	20.12	12	0.02	-353.00	126.00	4815	20221209	-47.35	2205	20231103	14.97	4590	-44.77	20230214	2205	14.97	20231103	4815	-47.35	20221209	2205	14.97	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20231207	121007	57	100.00	KONEX			N	N	N	N		N	2385	55	2	2.36	1770985	742	8.61	2255	2580	2255	2675	1985	2330	2386.77	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	239	-6.76	18.93	12	0.01	-353.00	126.00	4815	20221209	-50.47	2205	20231103	8.16	4590	-48.04	20230214	2205	8.16	20231103	4815	-50.47	20221209	2205	8.16	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20231207	110959	57	100.00	KONEX			N	N	N	N		N	2385	55	2	2.36	1298755	544	6.31	2255	2580	2255	2675	1985	2330	2387.42	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	239	-6.76	18.93	12	0.01	-353.00	126.00	4815	20221209	-50.47	2205	20231103	8.16	4590	-48.04	20230214	2205	8.16	20231103	4815	-50.47	20221209	2205	8.16	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20231207	101001	57	100.00	KONEX			N	N	N	N		N	2305	-25	5	-1.07	1253955	525	6.09	2255	2580	2255	2675	1985	2330	2388.49	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	231	-6.53	18.29	12	0.01	-353.00	126.00	4815	20221209	-52.13	2205	20231103	4.54	4590	-49.78	20230214	2205	4.54	20231103	4815	-52.13	20221209	2205	4.54	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20231207	091007	57	100.00	KONEX			N	N	N	N		N	2400	70	2	3.00	23495	10	0.12	2255	2580	2255	2675	1985	2330	2349.50	0.00	0	0	3086	2707	2511	2132	1936	2610	2035	50	345	500	1440	5	1	10009582	240	-6.80	19.05	12	0.00	-353.00	126.00	4815	20221209	-50.16	2205	20231103	8.84	4590	-47.71	20230214	2205	8.84	20231103	4815	-50.16	20221209	2205	8.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20231206	160956	57	100.00	KONEX			N	N	N	N		N	2330	-355	5	-13.22	20567775	8622	698.14	2890	2890	2315	3085	2285	2685	2385.50	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	233	-6.60	18.49	12	0.09	-353.00	126.00	4815	20221209	-51.61	2205	20231103	5.67	4590	-49.24	20230214	2205	5.67	20231103	4815	-51.61	20221209	2205	5.67	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20231206	151011	57	100.00	KONEX			N	N	N	N		N	2400	-285	5	-10.61	19511095	8176	662.02	2890	2890	2315	3085	2285	2685	2386.39	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	240	-6.80	19.05	12	0.08	-353.00	126.00	4815	20221209	-50.16	2205	20231103	8.84	4590	-47.71	20230214	2205	8.84	20231103	4815	-50.16	20221209	2205	8.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20231206	141008	57	100.00	KONEX			N	N	N	N		N	2400	-285	5	-10.61	18594340	7794	631.09	2890	2890	2315	3085	2285	2685	2385.72	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	240	-6.80	19.05	12	0.08	-353.00	126.00	4815	20221209	-50.16	2205	20231103	8.84	4590	-47.71	20230214	2205	8.84	20231103	4815	-50.16	20221209	2205	8.84	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20231206	130956	57	100.00	KONEX			N	N	N	N		N	2405	-280	5	-10.43	17521500	7347	594.90	2890	2890	2315	3085	2285	2685	2384.85	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	241	-6.81	19.09	12	0.07	-353.00	126.00	4815	20221209	-50.05	2205	20231103	9.07	4590	-47.60	20230214	2205	9.07	20231103	4815	-50.05	20221209	2205	9.07	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20231206	120952	57	100.00	KONEX			N	N	N	N		N	2320	-365	5	-13.59	13842620	5801	469.72	2890	2890	2315	3085	2285	2685	2386.25	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	232	-6.57	18.41	12	0.06	-353.00	126.00	4815	20221209	-51.82	2205	20231103	5.22	4590	-49.46	20230214	2205	5.22	20231103	4815	-51.82	20221209	2205	5.22	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20231206	111010	57	100.00	KONEX			N	N	N	N		N	2430	-255	5	-9.50	2883720	1173	94.98	2890	2890	2380	3085	2285	2685	2458.41	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	243	-6.88	19.29	12	0.01	-353.00	126.00	4815	20221209	-49.53	2205	20231103	10.20	4590	-47.06	20230214	2205	10.20	20231103	4815	-49.53	20221209	2205	10.20	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20231206	100959	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	659445	275	22.27	2890	2890	2380	3085	2285	2685	2397.98	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20231206	091001	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	7965	3	0.24	2890	2890	2385	3085	2285	2685	2655.00	0.00	0	0	3231	2957	2641	2367	2051	2800	2210	50	400	500	1660	5	1	10009582	269	-7.62	21.35	12	0.00	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20231205	161003	57	100.00	KONEX			N	N	N	N		N	2685	5	2	0.19	3162180	1235	980.16	2915	2915	2325	3080	2280	2680	2560.47	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.01	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20231205	151000	57	100.00	KONEX			N	N	N	N		N	2685	5	2	0.19	3162180	1235	980.16	2915	2915	2325	3080	2280	2680	2560.47	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.01	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20231205	140958	57	100.00	KONEX			N	N	N	N		N	2685	5	2	0.19	3162180	1235	980.16	2915	2915	2325	3080	2280	2680	2560.47	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.01	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20231205	130955	57	100.00	KONEX			N	N	N	N		N	2685	5	2	0.19	3162180	1235	980.16	2915	2915	2325	3080	2280	2680	2560.47	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.01	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20231205	120953	57	100.00	KONEX			N	N	N	N		N	2685	5	2	0.19	1671225	642	509.52	2915	2915	2325	3080	2280	2680	2603.15	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.61	21.31	12	0.01	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20231205	110953	57	100.00	KONEX			N	N	N	N		N	2690	10	2	0.37	1657800	637	505.56	2915	2915	2325	3080	2280	2680	2602.51	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	269	-7.62	21.35	12	0.01	-353.00	126.00	4815	20221209	-44.13	2205	20231103	22.00	4590	-41.39	20230214	2205	22.00	20231103	4815	-44.13	20221209	2205	22.00	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20231205	100956	57	100.00	KONEX			N	N	N	N		N	2595	-85	5	-3.17	571490	220	174.60	2915	2915	2325	3080	2280	2680	2597.68	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2205	20231103	17.69	4590	-43.46	20230214	2205	17.69	20231103	4815	-46.11	20221209	2205	17.69	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20231205	090952	57	100.00	KONEX			N	N	N	N		N	2910	230	2	8.58	15720	6	4.76	2915	2915	2325	3080	2280	2680	2620.00	0.00	0	0	3010	2845	2675	2510	2340	2760	2425	50	400	500	1660	5	1	10009582	291	-8.24	23.10	12	0.00	-353.00	126.00	4815	20221209	-39.56	2205	20231103	31.97	4590	-36.60	20230214	2205	31.97	20231103	4815	-39.56	20221209	2205	31.97	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
146	20231204	160950	57	100.00	KONEX			N	N	N	N		N	2680	110	2	4.28	350850	126	26.81	2840	2840	2505	2955	2185	2570	2784.52	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	268	-7.59	21.27	12	0.00	-353.00	126.00	4815	20221209	-44.34	2205	20231103	21.54	4590	-41.61	20230214	2205	21.54	20231103	4815	-44.34	20221209	2205	21.54	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
147	20231204	150951	57	100.00	KONEX			N	N	N	N		N	2680	110	2	4.28	350850	126	26.81	2840	2840	2505	2955	2185	2570	2784.52	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	268	-7.59	21.27	12	0.00	-353.00	126.00	4815	20221209	-44.34	2205	20231103	21.54	4590	-41.61	20230214	2205	21.54	20231103	4815	-44.34	20221209	2205	21.54	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
148	20231204	140944	57	100.00	KONEX			N	N	N	N		N	2685	115	2	4.47	345665	124	26.38	2840	2840	2505	2955	2185	2570	2787.62	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
149	20231204	130944	57	100.00	KONEX			N	N	N	N		N	2685	115	2	4.47	340475	122	25.96	2840	2840	2505	2955	2185	2570	2790.78	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	269	-7.61	21.31	12	0.00	-353.00	126.00	4815	20221209	-44.24	2205	20231103	21.77	4590	-41.50	20230214	2205	21.77	20231103	4815	-44.24	20221209	2205	21.77	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
150	20231204	120945	57	100.00	KONEX			N	N	N	N		N	2505	-65	5	-2.53	321855	115	24.47	2840	2840	2505	2955	2185	2570	2798.74	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	251	-7.10	19.88	12	0.00	-353.00	126.00	4815	20221209	-47.98	2205	20231103	13.61	4590	-45.42	20230214	2205	13.61	20231103	4815	-47.98	20221209	2205	13.61	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
151	20231204	110947	57	100.00	KONEX			N	N	N	N		N	2825	255	2	9.92	288180	102	21.70	2840	2840	2825	2955	2185	2570	2825.29	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	283	-8.00	22.42	12	0.00	-353.00	126.00	4815	20221209	-41.33	2205	20231103	28.12	4590	-38.45	20230214	2205	28.12	20231103	4815	-41.33	20221209	2205	28.12	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
152	20231204	100945	57	100.00	KONEX			N	N	N	N		N	2825	255	2	9.92	288180	102	21.70	2840	2840	2825	2955	2185	2570	2825.29	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	283	-8.00	22.42	12	0.00	-353.00	126.00	4815	20221209	-41.33	2205	20231103	28.12	4590	-38.45	20230214	2205	28.12	20231103	4815	-41.33	20221209	2205	28.12	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
153	20231204	090945	57	100.00	KONEX			N	N	N	N		N	2840	270	2	10.51	5680	2	0.43	2840	2840	2840	2955	2185	2570	2840.00	0.00	0	0	2963	2766	2548	2351	2133	2657	2242	50	385	500	1590	5	1	10009582	284	-8.05	22.54	12	0.00	-353.00	126.00	4815	20221209	-41.02	2205	20231103	28.80	4590	-38.13	20230214	2205	28.80	20231103	4815	-41.02	20221209	2205	28.80	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
154	20231201	160947	57	100.00	KONEX			N	N	N	N		N	2570	-15	5	-0.58	1189670	470	839.29	2745	2745	2330	2970	2200	2585	2531.21	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	257	-7.28	20.40	12	0.00	-353.00	126.00	4815	20221209	-46.63	2205	20231103	16.55	4590	-44.01	20230214	2205	16.55	20231103	4815	-46.63	20221209	2205	16.55	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
155	20231201	150943	57	100.00	KONEX			N	N	N	N		N	2500	-85	5	-3.29	1123620	444	792.86	2745	2745	2330	2970	2200	2585	2530.68	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	250	-7.08	19.84	12	0.00	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
156	20231201	140943	57	100.00	KONEX			N	N	N	N		N	2570	-15	5	-0.58	1013270	400	714.29	2745	2745	2330	2970	2200	2585	2533.18	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	257	-7.28	20.40	12	0.00	-353.00	126.00	4815	20221209	-46.63	2205	20231103	16.55	4590	-44.01	20230214	2205	16.55	20231103	4815	-46.63	20221209	2205	16.55	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
157	20231201	130945	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	846220	335	598.21	2745	2745	2330	2970	2200	2585	2526.03	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	260	-7.35	20.60	12	0.00	-353.00	126.00	4815	20221209	-46.11	2205	20231103	17.69	4590	-43.46	20230214	2205	17.69	20231103	4815	-46.11	20221209	2205	17.69	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
158	20231201	120951	57	100.00	KONEX			N	N	N	N		N	2500	-85	5	-3.29	410345	163	291.07	2745	2745	2330	2970	2200	2585	2517.45	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	250	-7.08	19.84	12	0.00	-353.00	126.00	4815	20221209	-48.08	2205	20231103	13.38	4590	-45.53	20230214	2205	13.38	20231103	4815	-48.08	20221209	2205	13.38	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
159	20231201	110946	57	100.00	KONEX			N	N	N	N		N	2530	-55	5	-2.13	36345	14	25.00	2745	2745	2330	2970	2200	2585	2596.07	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	253	-7.17	20.08	12	0.00	-353.00	126.00	4815	20221209	-47.46	2205	20231103	14.74	4590	-44.88	20230214	2205	14.74	20231103	4815	-47.46	20221209	2205	14.74	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
160	20231201	100953	57	100.00	KONEX			N	N	N	N		N	2550	-35	5	-1.35	26350	10	17.86	2745	2745	2330	2970	2200	2585	2635.00	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	255	-7.22	20.24	12	0.00	-353.00	126.00	4815	20221209	-47.04	2205	20231103	15.65	4590	-44.44	20230214	2205	15.65	20231103	4815	-47.04	20221209	2205	15.65	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
161	20231201	090942	57	100.00	KONEX			N	N	N	N		N	2745	160	2	6.19	5490	2	3.57	2745	2745	2745	2970	2200	2585	2745.00	0.00	0	0	2771	2677	2506	2412	2241	2725	2460	50	385	500	1600	5	1	10009582	275	-7.78	21.79	12	0.00	-353.00	126.00	4815	20221209	-42.99	2205	20231103	24.49	4590	-40.20	20230214	2205	24.49	20231103	4815	-42.99	20221209	2205	24.49	20231103	0.00	N	322970	500	50 억		0	N	N	0	N	00	N