KissMeData/149010/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	160948	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20231229	150935	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20231229	140934	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20231229	130935	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20231229	120938	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20231229	110854	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20231229	100904	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20231229	090903	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20231228	160854	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20231228	150901	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20231228	140853	57	100.00	KONEX			N	N	N	N		N	8870	200	2	2.31	1706270	195	10.02	8640	8870	8640	9970	7370	8670	8750.10	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	277	9.15	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20231228	130853	57	100.00	KONEX			N	N	N	N		N	8650	-20	5	-0.23	708810	82	4.21	8640	8650	8640	9970	7370	8670	8644.02	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7000	20230127	23.57	9950	-13.07	20230704	7000	23.57	20230127	9950	-13.07	20230704	7000	23.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20231228	120856	57	100.00	KONEX			N	N	N	N		N	8650	-20	5	-0.23	708810	82	4.21	8640	8650	8640	9970	7370	8670	8644.02	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7000	20230127	23.57	9950	-13.07	20230704	7000	23.57	20230127	9950	-13.07	20230704	7000	23.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20231228	110857	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	271	8.95	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.86	7000	20230127	23.86	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	7000	23.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20231228	100853	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	271	8.95	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.86	7000	20230127	23.86	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	7000	23.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20231228	090859	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8823	8746	8623	8546	8423	8785	8585	16	1300	500	5720	10	1	3120000	271	8.95	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.86	7000	20230127	23.86	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	7000	23.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20231227	160846	57	100.00	KONEX			N	N	N	N		N	8670	-200	5	-2.25	16798830	1946	284.50	8520	8700	8500	10200	7540	8870	8632.49	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	271	8.95	2.38	12	0.06	969.00	3648.00	9950	20230704	-12.86	7000	20230127	23.86	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	7000	23.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20231227	150858	57	100.00	KONEX			N	N	N	N		N	8670	-200	5	-2.25	16798830	1946	284.50	8520	8700	8500	10200	7540	8870	8632.49	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	271	8.95	2.38	12	0.06	969.00	3648.00	9950	20230704	-12.86	7000	20230127	23.86	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	7000	23.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20231227	140855	57	100.00	KONEX			N	N	N	N		N	8690	-180	5	-2.03	16469370	1908	278.95	8520	8700	8500	10200	7540	8870	8631.75	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	271	8.97	2.38	12	0.06	969.00	3648.00	9950	20230704	-12.66	7000	20230127	24.14	9950	-12.66	20230704	7000	24.14	20230127	9950	-12.66	20230704	7000	24.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20231227	130847	57	100.00	KONEX			N	N	N	N		N	8690	-180	5	-2.03	16469370	1908	278.95	8520	8700	8500	10200	7540	8870	8631.75	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	271	8.97	2.38	12	0.06	969.00	3648.00	9950	20230704	-12.66	7000	20230127	24.14	9950	-12.66	20230704	7000	24.14	20230127	9950	-12.66	20230704	7000	24.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20231227	120849	57	100.00	KONEX			N	N	N	N		N	8700	-170	5	-1.92	16443300	1905	278.51	8520	8700	8500	10200	7540	8870	8631.65	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	271	8.98	2.38	12	0.06	969.00	3648.00	9950	20230704	-12.56	7000	20230127	24.29	9950	-12.56	20230704	7000	24.29	20230127	9950	-12.56	20230704	7000	24.29	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20231227	110854	57	100.00	KONEX			N	N	N	N		N	8500	-370	5	-4.17	2551300	300	43.86	8520	8520	8500	10200	7540	8870	8504.33	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	265	8.77	2.33	12	0.01	969.00	3648.00	9950	20230704	-14.57	7000	20230127	21.43	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	7000	21.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20231227	100854	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20231227	090856	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	9150	9010	8730	8590	8310	9080	8660	16	1330	500	5850	10	1	3120000	277	9.15	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20231226	160856	57	100.00	KONEX			N	N	N	N		N	8870	110	2	1.26	5978020	684	33.43	8760	8870	8450	10070	7450	8760	8739.80	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	277	9.15	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.85	7000	20230127	26.71	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20231226	150854	57	100.00	KONEX			N	N	N	N		N	8450	-310	5	-3.54	5969150	683	33.38	8760	8760	8450	10070	7450	8760	8739.60	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	264	8.72	2.32	12	0.02	969.00	3648.00	9950	20230704	-15.08	7000	20230127	20.71	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	7000	20.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20231226	140855	57	100.00	KONEX			N	N	N	N		N	8740	-20	5	-0.23	480720	55	2.69	8760	8760	8740	10070	7450	8760	8740.36	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	9950	-12.16	20230704	7000	24.86	20230127	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20231226	130854	57	100.00	KONEX			N	N	N	N		N	8740	-20	5	-0.23	471980	54	2.64	8760	8760	8740	10070	7450	8760	8740.37	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	9950	-12.16	20230704	7000	24.86	20230127	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20231226	120853	57	100.00	KONEX			N	N	N	N		N	8740	-20	5	-0.23	471980	54	2.64	8760	8760	8740	10070	7450	8760	8740.37	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	9950	-12.16	20230704	7000	24.86	20230127	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20231226	110857	57	100.00	KONEX			N	N	N	N		N	8740	-20	5	-0.23	471980	54	2.64	8760	8760	8740	10070	7450	8760	8740.37	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.02	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.16	7000	20230127	24.86	9950	-12.16	20230704	7000	24.86	20230127	9950	-12.16	20230704	7000	24.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20231226	100853	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	8760	1	0.05	8760	8760	8760	10070	7450	8760	8760.00	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20231226	090855	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	0.00	0	0	9053	8906	8753	8606	8453	8980	8680	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20231222	160841	57	100.00	KONEX			N	N	N	N		N	8760	-120	5	-1.35	17809600	2046	300.00	8610	8900	8600	10210	7550	8880	8704.59	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	273	9.04	2.40	12	0.07	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20231222	150840	57	100.00	KONEX			N	N	N	N		N	8760	-120	5	-1.35	17809600	2046	300.00	8610	8900	8600	10210	7550	8880	8704.59	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	273	9.04	2.40	12	0.07	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20231222	140836	57	100.00	KONEX			N	N	N	N		N	8720	-160	5	-1.80	16058840	1846	270.67	8610	8900	8600	10210	7550	8880	8699.26	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	272	9.00	2.39	12	0.06	969.00	3648.00	9950	20230704	-12.36	7000	20230127	24.57	9950	-12.36	20230704	7000	24.57	20230127	9950	-12.36	20230704	7000	24.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20231222	130839	57	100.00	KONEX			N	N	N	N		N	8600	-280	5	-3.15	16050120	1845	270.53	8610	8900	8600	10210	7550	8880	8699.25	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	268	8.88	2.36	12	0.06	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20231222	120837	57	100.00	KONEX			N	N	N	N		N	8600	-280	5	-3.15	16024320	1842	270.09	8610	8900	8600	10210	7550	8880	8699.41	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	268	8.88	2.36	12	0.06	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20231222	110836	57	100.00	KONEX			N	N	N	N		N	8600	-280	5	-3.15	15508220	1782	261.29	8610	8900	8600	10210	7550	8880	8702.70	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	268	8.88	2.36	12	0.06	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20231222	100834	57	100.00	KONEX			N	N	N	N		N	8760	-120	5	-1.35	10793580	1235	181.09	8610	8900	8600	10210	7550	8880	8739.74	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	273	9.04	2.40	12	0.04	969.00	3648.00	9950	20230704	-11.96	7000	20230127	25.14	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	7000	25.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20231222	090838	57	100.00	KONEX			N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	10210	7550	8880	0.00	0.00	0	0	9280	9080	8700	8500	8120	9180	8600	16	1330	500	5860	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20231221	160832	57	100.00	KONEX			N	N	N	N		N	8880	90	2	1.02	5932080	682	174.87	8320	8900	8320	10100	7480	8790	8698.06	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	277	9.16	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20231221	150834	57	100.00	KONEX			N	N	N	N		N	8880	90	2	1.02	5932080	682	174.87	8320	8900	8320	10100	7480	8790	8698.06	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	277	9.16	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.75	7000	20230127	26.86	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20231221	140832	57	100.00	KONEX			N	N	N	N		N	8900	110	2	1.25	5829020	670	171.79	8320	8900	8320	10100	7480	8790	8700.03	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	278	9.18	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20231221	130830	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	4956820	572	146.67	8320	8790	8320	10100	7480	8790	8665.77	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	274	9.07	2.41	12	0.02	969.00	3648.00	9950	20230704	-11.66	7000	20230127	25.57	9950	-11.66	20230704	7000	25.57	20230127	9950	-11.66	20230704	7000	25.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20231221	120836	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	4877710	563	144.36	8320	8790	8320	10100	7480	8790	8663.78	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	274	9.07	2.41	12	0.02	969.00	3648.00	9950	20230704	-11.66	7000	20230127	25.57	9950	-11.66	20230704	7000	25.57	20230127	9950	-11.66	20230704	7000	25.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20231221	110836	57	100.00	KONEX			N	N	N	N		N	8750	-40	5	-0.46	990510	119	30.51	8320	8750	8320	10100	7480	8790	8323.61	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	9950	-12.06	20230704	7000	25.00	20230127	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20231221	100832	57	100.00	KONEX			N	N	N	N		N	8750	-40	5	-0.46	990510	119	30.51	8320	8750	8320	10100	7480	8790	8323.61	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	273	9.03	2.40	12	0.00	969.00	3648.00	9950	20230704	-12.06	7000	20230127	25.00	9950	-12.06	20230704	7000	25.00	20230127	9950	-12.06	20230704	7000	25.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20231221	090833	57	100.00	KONEX			N	N	N	N		N	8320	-470	5	-5.35	981760	118	30.26	8320	8320	8320	10100	7480	8790	8320.00	0.00	0	0	8956	8872	8736	8652	8516	8805	8585	16	1310	500	5800	10	1	3120000	260	8.59	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.38	7000	20230127	18.86	9950	-16.38	20230704	7000	18.86	20230127	9950	-16.38	20230704	7000	18.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20231220	160835	57	100.00	KONEX			N	N	N	N		N	8790	-30	5	-0.34	3387940	390	192.12	8820	8820	8600	10140	7500	8820	8687.03	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	274	9.07	2.41	12	0.01	969.00	3648.00	9950	20230704	-11.66	7000	20230127	25.57	9950	-11.66	20230704	7000	25.57	20230127	9950	-11.66	20230704	7000	25.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20231220	150918	57	100.00	KONEX			N	N	N	N		N	8790	-30	5	-0.34	3387940	390	192.12	8820	8820	8600	10140	7500	8820	8687.03	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	274	9.07	2.41	12	0.01	969.00	3648.00	9950	20230704	-11.66	7000	20230127	25.57	9950	-11.66	20230704	7000	25.57	20230127	9950	-11.66	20230704	7000	25.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20231220	140930	57	100.00	KONEX			N	N	N	N		N	8790	-30	5	-0.34	1849850	215	105.91	8820	8820	8600	10140	7500	8820	8603.95	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	274	9.07	2.41	12	0.01	969.00	3648.00	9950	20230704	-11.66	7000	20230127	25.57	9950	-11.66	20230704	7000	25.57	20230127	9950	-11.66	20230704	7000	25.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20231220	130923	57	100.00	KONEX			N	N	N	N		N	8600	-220	5	-2.49	121060	14	6.90	8820	8820	8600	10140	7500	8820	8647.14	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20231220	120830	57	100.00	KONEX			N	N	N	N		N	8600	-220	5	-2.49	121060	14	6.90	8820	8820	8600	10140	7500	8820	8647.14	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20231220	110834	57	100.00	KONEX			N	N	N	N		N	8600	-220	5	-2.49	112460	13	6.40	8820	8820	8600	10140	7500	8820	8650.77	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20231220	100833	57	100.00	KONEX			N	N	N	N		N	8600	-220	5	-2.49	112460	13	6.40	8820	8820	8600	10140	7500	8820	8650.77	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7000	20230127	22.86	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	7000	22.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20231220	090831	57	100.00	KONEX			N	N	N	N		N	8820	0	3	0.00	0	0	0.00	0	0	0	10140	7500	8820	0.00	0.00	0	0	9133	8976	8743	8586	8353	8860	8470	16	1320	500	5820	10	1	3120000	275	9.10	2.42	12	0.00	969.00	3648.00	9950	20230704	-11.36	7000	20230127	26.00	9950	-11.36	20230704	7000	26.00	20230127	9950	-11.36	20230704	7000	26.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20231219	160832	57	100.00	KONEX			N	N	N	N		N	8820	-80	5	-0.90	1771350	203	27.73	8900	8900	8510	10230	7570	8900	8725.86	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	275	9.10	2.42	12	0.01	969.00	3648.00	9950	20230704	-11.36	7000	20230127	26.00	9950	-11.36	20230704	7000	26.00	20230127	9950	-11.36	20230704	7000	26.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20231219	150835	57	100.00	KONEX			N	N	N	N		N	8820	-80	5	-0.90	1771350	203	27.73	8900	8900	8510	10230	7570	8900	8725.86	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	275	9.10	2.42	12	0.01	969.00	3648.00	9950	20230704	-11.36	7000	20230127	26.00	9950	-11.36	20230704	7000	26.00	20230127	9950	-11.36	20230704	7000	26.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20231219	140830	57	100.00	KONEX			N	N	N	N		N	8850	-50	5	-0.56	1762530	202	27.60	8900	8900	8510	10230	7570	8900	8725.40	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	276	9.13	2.43	12	0.01	969.00	3648.00	9950	20230704	-11.06	7000	20230127	26.43	9950	-11.06	20230704	7000	26.43	20230127	9950	-11.06	20230704	7000	26.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20231219	130835	57	100.00	KONEX			N	N	N	N		N	8850	-50	5	-0.56	1762530	202	27.60	8900	8900	8510	10230	7570	8900	8725.40	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	276	9.13	2.43	12	0.01	969.00	3648.00	9950	20230704	-11.06	7000	20230127	26.43	9950	-11.06	20230704	7000	26.43	20230127	9950	-11.06	20230704	7000	26.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20231219	120838	57	100.00	KONEX			N	N	N	N		N	8890	-10	5	-0.11	1709290	196	26.78	8900	8900	8510	10230	7570	8900	8720.87	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	277	9.17	2.44	12	0.01	969.00	3648.00	9950	20230704	-10.65	7000	20230127	27.00	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20231219	110834	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	792100	89	12.16	8900	8900	8900	10230	7570	8900	8900.00	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20231219	100831	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	97900	11	1.50	8900	8900	8900	10230	7570	8900	8900.00	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20231219	090828	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	89000	10	1.37	8900	8900	8900	10230	7570	8900	8900.00	0.00	0	0	8940	8920	8880	8860	8820	8930	8870	16	1330	500	5870	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20231218	160828	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	6491980	732	4.44	8900	8900	8840	10220	7560	8890	8868.83	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	278	9.18	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20231218	150831	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	6491980	732	4.44	8900	8900	8840	10220	7560	8890	8868.83	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	278	9.18	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20231218	140827	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	5407390	610	3.70	8900	8900	8840	10220	7560	8890	8864.57	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	7000	20230127	27.00	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20231218	130828	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	5407390	610	3.70	8900	8900	8840	10220	7560	8890	8864.57	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	7000	20230127	27.00	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20231218	120822	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	5407390	610	3.70	8900	8900	8840	10220	7560	8890	8864.57	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	7000	20230127	27.00	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20231218	110826	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	5407390	610	3.70	8900	8900	8840	10220	7560	8890	8864.57	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	7000	20230127	27.00	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20231218	100823	57	100.00	KONEX			N	N	N	N		N	8860	-30	5	-0.34	4429490	500	3.03	8900	8900	8840	10220	7560	8890	8858.98	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	276	9.14	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.95	7000	20230127	26.57	9950	-10.95	20230704	7000	26.57	20230127	9950	-10.95	20230704	7000	26.57	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20231218	090822	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	8900	1	0.01	8900	8900	8900	10220	7560	8890	8900.00	0.00	0	0	9216	9052	8726	8562	8236	9135	8645	16	1330	500	5860	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	7000	20230127	27.14	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20231215	160823	57	100.00	KONEX			N	N	N	N		N	8890	10	2	0.11	139232280	16475	8196.52	8880	8890	8400	10210	7550	8880	8451.12	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.53	969.00	3648.00	9950	20230704	-10.65	6970	20221213	27.55	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	7000	27.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20231215	150827	57	100.00	KONEX			N	N	N	N		N	8870	-10	5	-0.11	139223390	16474	8196.02	8880	8880	8400	10210	7550	8880	8451.10	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.15	2.43	12	0.53	969.00	3648.00	9950	20230704	-10.85	6970	20221213	27.26	9950	-10.85	20230704	7000	26.71	20230127	9950	-10.85	20230704	7000	26.71	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20231215	140827	57	100.00	KONEX			N	N	N	N		N	8780	-100	5	-1.13	127253800	15114	7519.40	8880	8880	8400	10210	7550	8880	8419.60	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	274	9.06	2.41	12	0.48	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	7000	25.43	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20231215	130821	57	100.00	KONEX			N	N	N	N		N	8880	0	3	0.00	5395590	613	304.98	8880	8880	8400	10210	7550	8880	8801.94	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.16	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20231215	120822	57	100.00	KONEX			N	N	N	N		N	8880	0	3	0.00	5395590	613	304.98	8880	8880	8400	10210	7550	8880	8801.94	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.16	2.43	12	0.02	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20231215	110817	57	100.00	KONEX			N	N	N	N		N	8400	-480	5	-5.41	849030	101	50.25	8880	8880	8400	10210	7550	8880	8406.24	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	7000	20.00	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20231215	100821	57	100.00	KONEX			N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	10210	7550	8880	0.00	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20231215	090825	57	100.00	KONEX			N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	10210	7550	8880	0.00	0.00	0	0	8880	8880	8880	8880	8880	8880	8880	16	1330	500	5860	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20231214	160818	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	1784880	201	6700.00	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20231214	150847	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	1784880	201	6700.00	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20231214	140824	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	905760	102	3400.00	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20231214	130844	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	8880	1	33.33	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20231214	120856	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	8880	1	33.33	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20231214	110829	57	100.00	KONEX			N	N	N	N		N	8880	-20	5	-0.22	8880	1	33.33	8880	8880	8880	10230	7570	8900	8880.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	277	9.16	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.75	6970	20221213	27.40	9950	-10.75	20230704	7000	26.86	20230127	9950	-10.75	20230704	7000	26.86	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20231214	100812	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20231214	090751	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	8926	8912	8906	8892	8886	8910	8890	16	1330	500	5870	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	7000	27.14	20230127	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20231213	160816	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	26720	3	150.00	8920	8920	8900	10250	7590	8920	8906.67	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20231213	150834	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	26720	3	150.00	8920	8920	8900	10250	7590	8920	8906.67	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20231213	140833	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	26720	3	150.00	8920	8920	8900	10250	7590	8920	8906.67	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20231213	130836	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	17820	2	100.00	8920	8920	8900	10250	7590	8920	8910.00	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20231213	120832	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	17820	2	100.00	8920	8920	8900	10250	7590	8920	8910.00	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20231213	110835	57	100.00	KONEX			N	N	N	N		N	8900	-20	5	-0.22	17820	2	100.00	8920	8920	8900	10250	7590	8920	8910.00	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.18	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20231213	100839	57	100.00	KONEX			N	N	N	N		N	8920	0	3	0.00	8920	1	50.00	8920	8920	8920	10250	7590	8920	8920.00	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20231213	090826	57	100.00	KONEX			N	N	N	N		N	8920	0	3	0.00	0	0	0.00	0	0	0	10250	7590	8920	0.00	0.00	0	0	8926	8922	8916	8912	8906	8925	8915	16	1330	500	5880	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20231212	160759	57	100.00	KONEX			N	N	N	N		N	8920	-10	5	-0.11	17830	2	100.00	8910	8920	8910	10260	7600	8930	8915.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20231212	150806	57	100.00	KONEX			N	N	N	N		N	8920	-10	5	-0.11	17830	2	100.00	8910	8920	8910	10260	7600	8930	8915.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20231212	140723	57	100.00	KONEX			N	N	N	N		N	8920	-10	5	-0.11	17830	2	100.00	8910	8920	8910	10260	7600	8930	8915.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20231212	130726	57	100.00	KONEX			N	N	N	N		N	8920	-10	5	-0.11	17830	2	100.00	8910	8920	8910	10260	7600	8930	8915.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20231212	120718	57	100.00	KONEX			N	N	N	N		N	8920	-10	5	-0.11	17830	2	100.00	8910	8920	8910	10260	7600	8930	8915.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20231212	110730	57	100.00	KONEX			N	N	N	N		N	8910	-20	5	-0.22	8910	1	50.00	8910	8910	8910	10260	7600	8930	8910.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	278	9.20	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.45	6970	20221213	27.83	9950	-10.45	20230704	7000	27.29	20230127	9950	-10.45	20230704	6970	27.83	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20231212	100759	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20231212	090759	57	100.00	KONEX			N	N	N	N		N	8930	0	3	0.00	0	0	0.00	0	0	0	10260	7600	8930	0.00	0.00	0	0	8943	8936	8933	8926	8923	8935	8925	16	1330	500	5890	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20231211	160802	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	17870	2	7.69	8940	8940	8930	10280	7600	8940	8935.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20231211	150759	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	17870	2	7.69	8940	8940	8930	10280	7600	8940	8935.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20231211	140759	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	17870	2	7.69	8940	8940	8930	10280	7600	8940	8935.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20231211	130759	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	17870	2	7.69	8940	8940	8930	10280	7600	8940	8935.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20231211	120759	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	17870	2	7.69	8940	8940	8930	10280	7600	8940	8935.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.22	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.25	6970	20221213	28.12	9950	-10.25	20230704	7000	27.57	20230127	9950	-10.25	20230704	6970	28.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20231211	110756	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	8940	1	3.85	8940	8940	8940	10280	7600	8940	8940.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20231211	100755	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	8940	1	3.85	8940	8940	8940	10280	7600	8940	8940.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20231211	090755	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	10280	7600	8940	0.00	0.00	0	0	9046	8992	8886	8832	8726	9020	8860	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20231208	160747	57	100.00	KONEX			N	N	N	N		N	8940	160	2	1.82	232280	26	173.33	8780	8940	8780	10090	7470	8780	8933.85	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20231208	150750	57	100.00	KONEX			N	N	N	N		N	8940	160	2	1.82	80300	9	60.00	8780	8940	8780	10090	7470	8780	8922.22	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20231208	140748	57	100.00	KONEX			N	N	N	N		N	8940	160	2	1.82	17720	2	13.33	8780	8940	8780	10090	7470	8780	8860.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	6970	20221213	28.26	9950	-10.15	20230704	7000	27.71	20230127	9950	-10.15	20230704	6970	28.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20231208	130748	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	8780	1	6.67	8780	8780	8780	10090	7470	8780	8780.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20231208	120745	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	8780	1	6.67	8780	8780	8780	10090	7470	8780	8780.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20231208	110742	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	8780	1	6.67	8780	8780	8780	10090	7470	8780	8780.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20231208	100751	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20231208	090740	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	8933	8856	8703	8626	8473	8895	8665	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20231207	160744	57	100.00	KONEX			N	N	N	N		N	8780	230	2	2.69	131280	15	0.25	8550	8780	8550	9830	7270	8550	8752.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20231207	150746	57	100.00	KONEX			N	N	N	N		N	8780	230	2	2.69	131280	15	0.25	8550	8780	8550	9830	7270	8550	8752.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	6970	20221213	25.97	9950	-11.76	20230704	7000	25.43	20230127	9950	-11.76	20230704	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20231207	140741	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	8550	1	0.02	8550	8550	8550	9830	7270	8550	8550.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20231207	130740	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	8550	1	0.02	8550	8550	8550	9830	7270	8550	8550.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20231207	120743	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20231207	110739	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20231207	100736	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20231207	090743	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	9276	8912	8506	8142	7736	9095	8325	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20231206	160732	57	100.00	KONEX			N	N	N	N		N	8550	-130	5	-1.50	49772360	5957	464.30	8100	8870	8100	9980	7380	8680	8355.27	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	267	8.82	2.34	12	0.19	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20231206	150745	57	100.00	KONEX			N	N	N	N		N	8550	-130	5	-1.50	49772360	5957	464.30	8100	8870	8100	9980	7380	8680	8355.27	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	267	8.82	2.34	12	0.19	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20231206	140743	57	100.00	KONEX			N	N	N	N		N	8550	-130	5	-1.50	49772360	5957	464.30	8100	8870	8100	9980	7380	8680	8355.27	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	267	8.82	2.34	12	0.19	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20231206	130734	57	100.00	KONEX			N	N	N	N		N	8550	-130	5	-1.50	47041910	5638	439.44	8100	8870	8100	9980	7380	8680	8343.72	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	267	8.82	2.34	12	0.18	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20231206	120732	57	100.00	KONEX			N	N	N	N		N	8300	-380	5	-4.38	38450510	4632	361.03	8100	8870	8100	9980	7380	8680	8301.06	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	259	8.57	2.28	12	0.15	969.00	3648.00	9950	20230704	-16.58	6970	20221213	19.08	9950	-16.58	20230704	7000	18.57	20230127	9950	-16.58	20230704	6970	19.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20231206	110745	57	100.00	KONEX			N	N	N	N		N	8300	-380	5	-4.38	38367510	4622	360.25	8100	8870	8100	9980	7380	8680	8301.06	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	259	8.57	2.28	12	0.15	969.00	3648.00	9950	20230704	-16.58	6970	20221213	19.08	9950	-16.58	20230704	7000	18.57	20230127	9950	-16.58	20230704	6970	19.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20231206	100735	57	100.00	KONEX			N	N	N	N		N	8300	-380	5	-4.38	589100	71	5.53	8100	8300	8100	9980	7380	8680	8297.18	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	259	8.57	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.58	6970	20221213	19.08	9950	-16.58	20230704	7000	18.57	20230127	9950	-16.58	20230704	6970	19.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20231206	090738	57	100.00	KONEX			N	N	N	N		N	8100	-580	5	-6.68	8100	1	0.08	8100	8100	8100	9980	7380	8680	8100.00	0.00	0	0	8726	8702	8656	8632	8586	8715	8645	16	1300	500	5720	10	1	3120000	253	8.36	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20231205	160741	57	100.00	KONEX			N	N	N	N		N	8680	180	2	2.12	11125020	1283	13.84	8610	8680	8610	9770	7230	8500	8671.10	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.96	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20231205	150736	57	100.00	KONEX			N	N	N	N		N	8680	180	2	2.12	11125020	1283	13.84	8610	8680	8610	9770	7230	8500	8671.10	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.96	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20231205	140738	57	100.00	KONEX			N	N	N	N		N	8680	180	2	2.12	11125020	1283	13.84	8610	8680	8610	9770	7230	8500	8671.10	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.96	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20231205	130735	57	100.00	KONEX			N	N	N	N		N	8680	180	2	2.12	11125020	1283	13.84	8610	8680	8610	9770	7230	8500	8671.10	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.96	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20231205	120732	57	100.00	KONEX			N	N	N	N		N	8670	170	2	2.00	10214320	1178	12.71	8610	8680	8610	9770	7230	8500	8670.90	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.95	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.86	6970	20221213	24.39	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	6970	24.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20231205	110733	57	100.00	KONEX			N	N	N	N		N	8670	170	2	2.00	10214320	1178	12.71	8610	8680	8610	9770	7230	8500	8670.90	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	271	8.95	2.38	12	0.04	969.00	3648.00	9950	20230704	-12.86	6970	20221213	24.39	9950	-12.86	20230704	7000	23.86	20230127	9950	-12.86	20230704	6970	24.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20231205	100736	57	100.00	KONEX			N	N	N	N		N	8660	160	2	1.88	9780820	1128	12.17	8610	8680	8610	9770	7230	8500	8670.94	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	270	8.94	2.37	12	0.04	969.00	3648.00	9950	20230704	-12.96	6970	20221213	24.25	9950	-12.96	20230704	7000	23.71	20230127	9950	-12.96	20230704	6970	24.25	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20231205	090731	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8740	8620	8560	8440	8380	8590	8410	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20231204	160728	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	79029110	9269	827.59	8680	8680	8500	9830	7270	8550	8526.17	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.30	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20231204	150732	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	52526110	6151	549.20	8680	8680	8500	9830	7270	8550	8539.44	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	268	8.88	2.36	12	0.20	969.00	3648.00	9950	20230704	-13.57	6970	20221213	23.39	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	6970	23.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20231204	140726	57	100.00	KONEX			N	N	N	N		N	8650	100	2	1.17	39571910	4627	413.12	8680	8680	8500	9830	7270	8550	8552.39	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	270	8.93	2.37	12	0.15	969.00	3648.00	9950	20230704	-13.07	6970	20221213	24.10	9950	-13.07	20230704	7000	23.57	20230127	9950	-13.07	20230704	6970	24.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20231204	130726	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	27013610	3175	283.48	8680	8680	8500	9830	7270	8550	8508.22	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.10	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20231204	120726	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	13762110	1616	144.29	8680	8680	8500	9830	7270	8550	8516.16	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.05	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20231204	110728	57	100.00	KONEX			N	N	N	N		N	8500	-50	5	-0.58	8832100	1036	92.50	8680	8680	8500	9830	7270	8550	8525.19	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	265	8.77	2.33	12	0.03	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20231204	100728	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	1258600	145	12.95	8680	8680	8680	9830	7270	8550	8680.00	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	271	8.96	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20231204	090727	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8790	8670	8560	8440	8330	8730	8500	16	1280	500	5640	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20231201	160727	57	100.00	KONEX			N	N	N	N		N	8550	60	2	0.71	9503870	1120	9333.33	8480	8680	8450	9760	7220	8490	8485.60	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20231201	150725	57	100.00	KONEX			N	N	N	N		N	8550	60	2	0.71	9503870	1120	9333.33	8480	8680	8450	9760	7220	8490	8485.60	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20231201	140725	57	100.00	KONEX			N	N	N	N		N	8550	60	2	0.71	9503870	1120	9333.33	8480	8680	8450	9760	7220	8490	8485.60	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	267	8.82	2.34	12	0.04	969.00	3648.00	9950	20230704	-14.07	6970	20221213	22.67	9950	-14.07	20230704	7000	22.14	20230127	9950	-14.07	20230704	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20231201	130727	57	100.00	KONEX			N	N	N	N		N	8650	160	2	1.88	9065320	1069	8908.33	8480	8680	8450	9760	7220	8490	8480.19	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	270	8.93	2.37	12	0.03	969.00	3648.00	9950	20230704	-13.07	6970	20221213	24.10	9950	-13.07	20230704	7000	23.57	20230127	9950	-13.07	20230704	6970	24.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20231201	120732	57	100.00	KONEX			N	N	N	N		N	8680	190	2	2.24	9013420	1063	8858.33	8480	8680	8450	9760	7220	8490	8479.23	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	271	8.96	2.38	12	0.03	969.00	3648.00	9950	20230704	-12.76	6970	20221213	24.53	9950	-12.76	20230704	7000	24.00	20230127	9950	-12.76	20230704	6970	24.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20231201	110728	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	8733080	1030	8583.33	8480	8480	8450	9760	7220	8490	8478.72	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	265	8.75	2.32	12	0.03	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20231201	100733	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	254400	30	250.00	8480	8480	8480	9760	7220	8490	8480.00	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	265	8.75	2.32	12	0.00	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20231201	090724	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	254400	30	250.00	8480	8480	8480	9760	7220	8490	8480.00	0.00	0	0	8550	8520	8460	8430	8370	8535	8445	16	1270	500	5600	10	1	3120000	265	8.75	2.32	12	0.00	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N