KissMeData/257990/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	161143	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20231229	151128	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20231229	141127	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20231229	131129	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20231229	121131	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20231229	111039	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20231229	101052	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20231229	091050	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20231228	161039	57	100.00	KONEX			N	N	N	N		N	4585	20	2	0.44	72615	16	1.59	4960	4960	4505	5240	3885	4565	4538.44	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	270	-17.63	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.33	3850	20230105	19.09	5980	-23.33	20230328	3850	19.09	20230105	5980	-23.33	20230328	3850	19.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20231228	151047	57	100.00	KONEX			N	N	N	N		N	4505	-60	5	-1.31	68030	15	1.49	4960	4960	4505	5240	3885	4565	4535.33	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	265	-17.33	1.64	12	0.00	-260.00	2754.00	5980	20230328	-24.67	3850	20230105	17.01	5980	-24.67	20230328	3850	17.01	20230105	5980	-24.67	20230328	3850	17.01	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20231228	141038	57	100.00	KONEX			N	N	N	N		N	4960	395	2	8.65	4960	1	0.10	4960	4960	4960	5240	3885	4565	4960.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.06	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	5980	-17.06	20230328	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20231228	131038	57	100.00	KONEX			N	N	N	N		N	4960	395	2	8.65	4960	1	0.10	4960	4960	4960	5240	3885	4565	4960.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.06	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	5980	-17.06	20230328	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20231228	121041	57	100.00	KONEX			N	N	N	N		N	4960	395	2	8.65	4960	1	0.10	4960	4960	4960	5240	3885	4565	4960.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.06	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	5980	-17.06	20230328	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20231228	111044	57	100.00	KONEX			N	N	N	N		N	4960	395	2	8.65	4960	1	0.10	4960	4960	4960	5240	3885	4565	4960.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.06	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	5980	-17.06	20230328	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20231228	101040	57	100.00	KONEX			N	N	N	N		N	4960	395	2	8.65	4960	1	0.10	4960	4960	4960	5240	3885	4565	4960.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	5980	20230328	-17.06	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	5980	-17.06	20230328	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20231228	091044	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	0	0	0.00	0	0	0	5240	3885	4565	0.00	0.00	0	0	4655	4610	4555	4510	4455	4582	4482	29	675	500	2730	5	1	5883892	269	-17.56	1.66	12	0.00	-260.00	2754.00	5980	20230328	-23.66	3850	20230105	18.57	5980	-23.66	20230328	3850	18.57	20230105	5980	-23.66	20230328	3850	18.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20231227	161028	57	100.00	KONEX			N	N	N	N		N	4565	-35	5	-0.76	4594065	1008	33600.00	4600	4600	4500	5290	3910	4600	4557.60	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	269	-17.56	1.66	12	0.02	-260.00	2754.00	5980	20230328	-23.66	3850	20230105	18.57	5980	-23.66	20230328	3850	18.57	20230105	5980	-23.66	20230328	3850	18.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20231227	151043	57	100.00	KONEX			N	N	N	N		N	4550	-50	5	-1.09	2307015	507	16900.00	4600	4600	4500	5290	3910	4600	4550.33	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20231227	141039	57	100.00	KONEX			N	N	N	N		N	4565	-35	5	-0.76	2302465	506	16866.67	4600	4600	4500	5290	3910	4600	4550.33	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	269	-17.56	1.66	12	0.01	-260.00	2754.00	5980	20230328	-23.66	3850	20230105	18.57	5980	-23.66	20230328	3850	18.57	20230105	5980	-23.66	20230328	3850	18.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20231227	131030	57	100.00	KONEX			N	N	N	N		N	4565	-35	5	-0.76	2302465	506	16866.67	4600	4600	4500	5290	3910	4600	4550.33	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	269	-17.56	1.66	12	0.01	-260.00	2754.00	5980	20230328	-23.66	3850	20230105	18.57	5980	-23.66	20230328	3850	18.57	20230105	5980	-23.66	20230328	3850	18.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20231227	121031	57	100.00	KONEX			N	N	N	N		N	4565	-35	5	-0.76	2302465	506	16866.67	4600	4600	4500	5290	3910	4600	4550.33	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	269	-17.56	1.66	12	0.01	-260.00	2754.00	5980	20230328	-23.66	3850	20230105	18.57	5980	-23.66	20230328	3850	18.57	20230105	5980	-23.66	20230328	3850	18.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20231227	111040	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2297900	505	16833.33	4600	4600	4500	5290	3910	4600	4550.30	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20231227	101038	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2288800	503	16766.67	4600	4600	4550	5290	3910	4600	4550.30	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20231227	091042	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4846	4722	4661	4537	4476	4692	4507	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20231226	161039	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	13985	3	0.93	4785	4785	4600	5290	3910	4600	4661.67	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20231226	151039	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	13985	3	0.93	4785	4785	4600	5290	3910	4600	4661.67	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20231226	141042	57	100.00	KONEX			N	N	N	N		N	4785	185	2	4.02	4785	1	0.31	4785	4785	4785	5290	3910	4600	4785.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.98	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	5980	-19.98	20230328	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20231226	131039	57	100.00	KONEX			N	N	N	N		N	4785	185	2	4.02	4785	1	0.31	4785	4785	4785	5290	3910	4600	4785.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.98	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	5980	-19.98	20230328	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20231226	121039	57	100.00	KONEX			N	N	N	N		N	4785	185	2	4.02	4785	1	0.31	4785	4785	4785	5290	3910	4600	4785.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	5980	20230328	-19.98	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	5980	-19.98	20230328	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20231226	111043	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20231226	101037	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20231226	091040	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5160	4880	4690	4410	4220	4785	4315	29	690	500	2760	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20231222	161023	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	1490180	324	77.88	4970	4970	4500	5230	3870	4550	4599.32	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20231222	151021	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	1490180	324	77.88	4970	4970	4500	5230	3870	4550	4599.32	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20231222	141019	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	1490180	324	77.88	4970	4970	4500	5230	3870	4550	4599.32	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20231222	131020	57	100.00	KONEX			N	N	N	N		N	4600	50	2	1.10	570180	124	29.81	4970	4970	4500	5230	3870	4550	4598.23	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20231222	121019	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	36660	8	1.92	4970	4970	4500	5230	3870	4550	4582.50	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20231222	111018	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	36660	8	1.92	4970	4970	4500	5230	3870	4550	4582.50	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20231222	101014	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.24	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20231222	091019	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.24	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20231221	161011	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1892800	416	885.11	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20231221	151016	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1892800	416	885.11	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20231221	141012	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1829100	402	855.32	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20231221	131010	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	910000	200	425.53	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20231221	121017	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	100100	22	46.81	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20231221	111017	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	100100	22	46.81	4550	4550	4550	5280	3910	4595	4550.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20231221	101011	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20231221	091013	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	5095	4845	4720	4470	4345	4782	4407	29	685	500	2750	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20231220	161016	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	216340	47	23.38	4970	4970	4595	5230	3870	4550	4602.98	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20231220	151105	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20231220	141125	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20231220	131115	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20231220	121011	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20231220	111013	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20231220	101015	57	100.00	KONEX			N	N	N	N		N	4970	420	2	9.23	4970	1	0.50	4970	4970	4970	5230	3870	4550	4970.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	5980	20230328	-16.89	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	5980	-16.89	20230328	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20231220	091011	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5116	4832	4691	4407	4266	4762	4337	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20231219	161011	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	914975	201	42.49	4975	4975	4550	5230	3870	4550	4552.11	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20231219	151015	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	64125	14	2.96	4975	4975	4550	5230	3870	4550	4580.36	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20231219	141010	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	64125	14	2.96	4975	4975	4550	5230	3870	4550	4580.36	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20231219	131016	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	64125	14	2.96	4975	4975	4550	5230	3870	4550	4580.36	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20231219	121018	57	100.00	KONEX			N	N	N	N		N	4975	425	2	9.34	4975	1	0.21	4975	4975	4975	5230	3870	4550	4975.00	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.81	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	5980	-16.81	20230328	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20231219	111014	57	100.00	KONEX			N	N	N	N		N	4975	425	2	9.34	4975	1	0.21	4975	4975	4975	5230	3870	4550	4975.00	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.81	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	5980	-16.81	20230328	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20231219	101012	57	100.00	KONEX			N	N	N	N		N	4975	425	2	9.34	4975	1	0.21	4975	4975	4975	5230	3870	4550	4975.00	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.81	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	5980	-16.81	20230328	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20231219	091008	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5136	4842	4696	4402	4256	4770	4330	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20231218	161007	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	2153580	473	96.14	4990	4990	4550	5240	3880	4560	4553.02	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20231218	151010	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	2153580	473	96.14	4990	4990	4550	5240	3880	4560	4553.02	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20231218	141006	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	1107080	243	49.39	4990	4990	4550	5240	3880	4560	4555.88	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20231218	131005	57	100.00	KONEX			N	N	N	N		N	4595	35	2	0.77	106080	23	4.67	4990	4990	4595	5240	3880	4560	4612.17	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20231218	121001	57	100.00	KONEX			N	N	N	N		N	4595	35	2	0.77	92295	20	4.07	4990	4990	4595	5240	3880	4560	4614.75	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.16	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20231218	111003	57	100.00	KONEX			N	N	N	N		N	4990	430	2	9.43	4990	1	0.20	4990	4990	4990	5240	3880	4560	4990.00	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20231218	101002	57	100.00	KONEX			N	N	N	N		N	4990	430	2	9.43	4990	1	0.20	4990	4990	4990	5240	3880	4560	4990.00	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20231218	090959	57	100.00	KONEX			N	N	N	N		N	4990	430	2	9.43	4990	1	0.20	4990	4990	4990	5240	3880	4560	4990.00	0.00	0	0	5213	4886	4663	4336	4113	4775	4225	29	680	500	2730	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20231215	161002	57	100.00	KONEX			N	N	N	N		N	4560	15	2	0.33	2222800	492	139.38	4990	4990	4440	5220	3865	4545	4517.89	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	268	-17.54	1.66	12	0.01	-260.00	2754.00	5980	20230328	-23.75	3850	20230105	18.44	5980	-23.75	20230328	3850	18.44	20230105	5980	-23.75	20230328	3850	18.44	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20231215	151006	57	100.00	KONEX			N	N	N	N		N	4600	55	2	1.21	1721200	382	108.22	4990	4990	4440	5220	3865	4545	4505.76	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20231215	141005	57	100.00	KONEX			N	N	N	N		N	4600	55	2	1.21	1721200	382	108.22	4990	4990	4440	5220	3865	4545	4505.76	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	271	-17.69	1.67	12	0.01	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20231215	130959	57	100.00	KONEX			N	N	N	N		N	4550	5	2	0.11	1149840	254	71.95	4990	4990	4460	5220	3865	4545	4526.93	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20231215	121000	57	100.00	KONEX			N	N	N	N		N	4990	445	2	9.79	4990	1	0.28	4990	4990	4990	5220	3865	4545	4990.00	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20231215	110955	57	100.00	KONEX			N	N	N	N		N	4990	445	2	9.79	4990	1	0.28	4990	4990	4990	5220	3865	4545	4990.00	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20231215	101000	57	100.00	KONEX			N	N	N	N		N	4990	445	2	9.79	4990	1	0.28	4990	4990	4990	5220	3865	4545	4990.00	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20231215	091004	57	100.00	KONEX			N	N	N	N		N	4990	445	2	9.79	4990	1	0.28	4990	4990	4990	5220	3865	4545	4990.00	0.00	0	0	5118	4831	4618	4331	4118	4725	4225	29	675	500	2720	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	5980	20230328	-16.56	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	5980	-16.56	20230328	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20231214	160956	57	100.00	KONEX			N	N	N	N		N	4545	-5	5	-0.11	1584185	353	51.76	4905	4905	4405	5230	3870	4550	4487.78	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	267	-17.48	1.65	12	0.01	-260.00	2754.00	5980	20230328	-24.00	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20231214	151031	57	100.00	KONEX			N	N	N	N		N	4545	-5	5	-0.11	675185	153	22.43	4905	4905	4405	5230	3870	4550	4412.97	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	267	-17.48	1.65	12	0.00	-260.00	2754.00	5980	20230328	-24.00	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20231214	140957	57	100.00	KONEX			N	N	N	N		N	4545	-5	5	-0.11	675185	153	22.43	4905	4905	4405	5230	3870	4550	4412.97	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	267	-17.48	1.65	12	0.00	-260.00	2754.00	5980	20230328	-24.00	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20231214	131027	57	100.00	KONEX			N	N	N	N		N	4545	-5	5	-0.11	675185	153	22.43	4905	4905	4405	5230	3870	4550	4412.97	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	267	-17.48	1.65	12	0.00	-260.00	2754.00	5980	20230328	-24.00	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20231214	121043	57	100.00	KONEX			N	N	N	N		N	4545	-5	5	-0.11	675185	153	22.43	4905	4905	4405	5230	3870	4550	4412.97	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	267	-17.48	1.65	12	0.00	-260.00	2754.00	5980	20230328	-24.00	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20231214	111016	57	100.00	KONEX			N	N	N	N		N	4905	355	2	7.80	4905	1	0.15	4905	4905	4905	5230	3870	4550	4905.00	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	289	-18.87	1.78	12	0.00	-260.00	2754.00	5980	20230328	-17.98	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	5980	-17.98	20230328	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20231214	100947	57	100.00	KONEX			N	N	N	N		N	4905	355	2	7.80	4905	1	0.15	4905	4905	4905	5230	3870	4550	4905.00	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	289	-18.87	1.78	12	0.00	-260.00	2754.00	5980	20230328	-17.98	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	5980	-17.98	20230328	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20231214	090927	57	100.00	KONEX			N	N	N	N		N	4905	355	2	7.80	4905	1	0.15	4905	4905	4905	5230	3870	4550	4905.00	0.00	0	0	5170	4860	4680	4370	4190	4770	4280	29	680	500	2730	5	1	5883892	289	-18.87	1.78	12	0.00	-260.00	2754.00	5980	20230328	-17.98	3850	20230105	27.40	5980	-17.98	20230328	3850	27.40	20230105	5980	-17.98	20230328	3850	27.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20231213	160953	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	3107890	682	64.28	4990	4990	4500	5280	3910	4595	4557.02	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20231213	151013	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	2202440	483	45.52	4990	4990	4500	5280	3910	4595	4559.92	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20231213	141013	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1455390	317	29.88	4990	4990	4550	5280	3910	4595	4591.14	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20231213	131018	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1455390	317	29.88	4990	4990	4550	5280	3910	4595	4591.14	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20231213	121012	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	1009490	219	20.64	4990	4990	4550	5280	3910	4595	4609.54	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20231213	111015	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	781990	169	15.93	4990	4990	4550	5280	3910	4595	4627.16	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	5980	20230328	-23.91	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20231213	101022	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	481690	103	9.71	4990	4990	4600	5280	3910	4595	4676.60	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	5980	20230328	-23.08	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	5980	-23.08	20230328	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20231213	091007	57	100.00	KONEX			N	N	N	N		N	4750	155	2	3.37	242490	51	4.81	4990	4990	4750	5280	3910	4595	4754.71	0.00	0	0	4918	4756	4628	4466	4338	4692	4402	29	685	500	2750	5	1	5883892	279	-18.27	1.72	12	0.00	-260.00	2754.00	5980	20230328	-20.57	3850	20230105	23.38	5980	-20.57	20230328	3850	23.38	20230105	5980	-20.57	20230328	3850	23.38	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20231212	160933	57	100.00	KONEX			N	N	N	N		N	4595	50	2	1.10	4849665	1061	34.44	4790	4790	4500	5220	3865	4545	4570.84	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	270	-17.67	1.67	12	0.02	-260.00	2754.00	6090	20221208	-24.55	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20231212	150940	57	100.00	KONEX			N	N	N	N		N	4550	5	2	0.11	2588925	569	18.47	4790	4790	4500	5220	3865	4545	4549.96	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	6090	20221208	-25.29	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20231212	140848	57	100.00	KONEX			N	N	N	N		N	4550	5	2	0.11	1410925	309	10.03	4790	4790	4550	5220	3865	4545	4566.10	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	268	-17.50	1.65	12	0.01	-260.00	2754.00	6090	20221208	-25.29	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20231212	130852	57	100.00	KONEX			N	N	N	N		N	4550	5	2	0.11	1228925	269	8.73	4790	4790	4550	5220	3865	4545	4568.49	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	268	-17.50	1.65	12	0.00	-260.00	2754.00	6090	20221208	-25.29	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20231212	120843	57	100.00	KONEX			N	N	N	N		N	4595	50	2	1.10	381580	83	2.69	4790	4790	4595	5220	3865	4545	4597.35	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6090	20221208	-24.55	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20231212	110858	57	100.00	KONEX			N	N	N	N		N	4595	50	2	1.10	381580	83	2.69	4790	4790	4595	5220	3865	4545	4597.35	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6090	20221208	-24.55	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	5980	-23.16	20230328	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20231212	100932	57	100.00	KONEX			N	N	N	N		N	4790	245	2	5.39	4790	1	0.03	4790	4790	4790	5220	3865	4545	4790.00	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	282	-18.42	1.74	12	0.00	-260.00	2754.00	6090	20221208	-21.35	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	5980	-19.90	20230328	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20231212	090932	57	100.00	KONEX			N	N	N	N		N	4790	245	2	5.39	4790	1	0.03	4790	4790	4790	5220	3865	4545	4790.00	0.00	0	0	5195	4870	4660	4335	4125	4765	4230	29	675	500	2720	5	1	5883892	282	-18.42	1.74	12	0.00	-260.00	2754.00	6090	20221208	-21.35	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	5980	-19.90	20230328	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20231211	160935	57	100.00	KONEX			N	N	N	N		N	4545	-145	5	-3.09	13973765	3081	3900.00	4985	4985	4450	5390	3990	4690	4535.46	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	267	-17.48	1.65	12	0.05	-260.00	2754.00	6180	20221207	-26.46	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	5980	-24.00	20230328	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20231211	150932	57	100.00	KONEX			N	N	N	N		N	4555	-135	5	-2.88	13409935	2957	3743.04	4985	4985	4450	5390	3990	4690	4534.98	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	268	-17.52	1.65	12	0.05	-260.00	2754.00	6180	20221207	-26.29	3850	20230105	18.31	5980	-23.83	20230328	3850	18.31	20230105	5980	-23.83	20230328	3850	18.31	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20231211	140931	57	100.00	KONEX			N	N	N	N		N	4555	-135	5	-2.88	13409935	2957	3743.04	4985	4985	4450	5390	3990	4690	4534.98	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	268	-17.52	1.65	12	0.05	-260.00	2754.00	6180	20221207	-26.29	3850	20230105	18.31	5980	-23.83	20230328	3850	18.31	20230105	5980	-23.83	20230328	3850	18.31	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20231211	130931	57	100.00	KONEX			N	N	N	N		N	4550	-140	5	-2.99	10459135	2301	2912.66	4985	4985	4515	5390	3990	4690	4545.47	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	268	-17.50	1.65	12	0.04	-260.00	2754.00	6180	20221207	-26.38	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20231211	120932	57	100.00	KONEX			N	N	N	N		N	4550	-140	5	-2.99	9594635	2111	2672.15	4985	4985	4515	5390	3990	4690	4545.07	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	268	-17.50	1.65	12	0.04	-260.00	2754.00	6180	20221207	-26.38	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20231211	110927	57	100.00	KONEX			N	N	N	N		N	4550	-140	5	-2.99	4612385	1016	1286.08	4985	4985	4515	5390	3990	4690	4539.75	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	268	-17.50	1.65	12	0.02	-260.00	2754.00	6180	20221207	-26.38	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	5980	-23.91	20230328	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20231211	100926	57	100.00	KONEX			N	N	N	N		N	4985	295	2	6.29	4985	1	1.27	4985	4985	4985	5390	3990	4690	4985.00	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	5980	-16.64	20230328	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20231211	090927	57	100.00	KONEX			N	N	N	N		N	4985	295	2	6.29	4985	1	1.27	4985	4985	4985	5390	3990	4690	4985.00	0.00	0	0	5153	4921	4763	4531	4373	4842	4452	29	700	500	2810	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	5980	-16.64	20230328	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20231208	160917	57	100.00	KONEX			N	N	N	N		N	4690	-305	5	-6.11	365955	79	3950.00	4995	4995	4605	5740	4250	4995	4632.34	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	276	-18.04	1.70	12	0.00	-260.00	2754.00	6180	20221207	-24.11	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	6090	-22.99	20221208	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20231208	150922	57	100.00	KONEX			N	N	N	N		N	4605	-390	5	-7.81	361265	78	3900.00	4995	4995	4605	5740	4250	4995	4631.60	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	271	-17.71	1.67	12	0.00	-260.00	2754.00	6180	20221207	-25.49	3850	20230105	19.61	5980	-22.99	20230328	3850	19.61	20230105	6090	-24.38	20221208	3850	19.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20231208	140919	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	28555	6	300.00	4995	4995	4650	5740	4250	4995	4759.17	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6090	-18.72	20221208	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20231208	130918	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	28555	6	300.00	4995	4995	4650	5740	4250	4995	4759.17	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6090	-18.72	20221208	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20231208	120916	57	100.00	KONEX			N	N	N	N		N	4650	-345	5	-6.91	23605	5	250.00	4995	4995	4650	5740	4250	4995	4721.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	274	-17.88	1.69	12	0.00	-260.00	2754.00	6180	20221207	-24.76	3850	20230105	20.78	5980	-22.24	20230328	3850	20.78	20230105	6090	-23.65	20221208	3850	20.78	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20231208	110911	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	50.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6090	-17.98	20221208	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20231208	100920	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	50.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6090	-17.98	20221208	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20231208	090910	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	50.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6090	-17.98	20221208	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20231207	160914	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20231207	150916	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20231207	140911	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20231207	130910	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20231207	120912	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20231207	110907	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20231207	100904	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20231207	090912	57	100.00	KONEX			N	N	N	N		N	4995	210	2	4.39	9990	2	6.67	4995	4995	4995	5500	4070	4785	4995.00	0.00	0	0	4938	4861	4823	4746	4708	4842	4727	29	715	500	2870	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20231206	160903	57	100.00	KONEX			N	N	N	N		N	4785	-165	5	-3.33	144700	30	3000.00	4900	4900	4785	5690	4210	4950	4823.33	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	282	-18.40	1.74	12	0.00	-260.00	2754.00	6180	20221207	-22.57	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6180	-22.57	20221207	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20231206	150916	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	49000	10	1000.00	4900	4900	4900	5690	4210	4950	4900.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20231206	140912	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	49000	10	1000.00	4900	4900	4900	5690	4210	4950	4900.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20231206	130903	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	49000	10	1000.00	4900	4900	4900	5690	4210	4950	4900.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20231206	120901	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	49000	10	1000.00	4900	4900	4900	5690	4210	4950	4900.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20231206	110915	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	49000	10	1000.00	4900	4900	4900	5690	4210	4950	4900.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	288	-18.85	1.78	12	0.00	-260.00	2754.00	6180	20221207	-20.71	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	6180	-20.71	20221207	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20231206	100903	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20231206	090905	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	29	740	500	2970	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20231205	160910	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20231205	150905	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20231205	140905	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20231205	130901	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20231205	120859	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20231205	110900	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	4950	1	1.64	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6180	20221207	-19.90	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6180	-19.90	20221207	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20231205	100903	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20231205	090858	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5246	5112	4846	4712	4446	5180	4780	29	740	500	2980	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20231204	160855	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	281165	61	1525.00	4650	4980	4580	5730	4240	4985	4609.26	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20231204	150859	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	281165	61	1525.00	4650	4980	4580	5730	4240	4985	4609.26	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.42	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6180	-19.42	20221207	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20231204	140853	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20231204	130852	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20231204	120853	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20231204	110854	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20231204	100853	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20231204	090853	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20231201	160854	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	19940	4	5.33	4985	4985	4985	5740	4250	4995	4985.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20231201	150850	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	19940	4	5.33	4985	4985	4985	5740	4250	4995	4985.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20231201	140851	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	19940	4	5.33	4985	4985	4985	5740	4250	4995	4985.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20231201	130853	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	19940	4	5.33	4985	4985	4985	5740	4250	4995	4985.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20231201	120858	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	19940	4	5.33	4985	4985	4985	5740	4250	4995	4985.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.34	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6180	-19.34	20221207	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20231201	110853	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20231201	100859	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20231201	090850	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5005	5000	4995	4990	4985	4997	4987	29	745	500	2990	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6180	20221207	-19.17	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6180	-19.17	20221207	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N