KissMeData/066830/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	160646	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20231229	150642	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20231229	140643	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20231229	130642	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20231229	120644	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20231229	110616	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20231229	100621	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20231229	090622	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20231228	160615	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20231228	150621	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20231228	140615	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20231228	130615	57	100.00	KONEX			N	N	N	N		N	1897	-2	5	-0.11	426163	226	130.64	1899	1899	1700	2180	1615	1899	1885.68	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20231228	120617	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	236512	126	72.83	1899	1899	1700	2180	1615	1899	1877.08	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	107	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.84	1511	20231220	25.48	3205	-40.84	20230313	1511	25.48	20231220	3205	-40.84	20230313	1511	25.48	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20231228	110617	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	44995	25	14.45	1899	1899	1700	2180	1615	1899	1799.80	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	107	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.84	1511	20231220	25.48	3205	-40.84	20230313	1511	25.48	20231220	3205	-40.84	20230313	1511	25.48	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20231228	100615	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	44995	25	14.45	1899	1899	1700	2180	1615	1899	1799.80	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	107	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.84	1511	20231220	25.48	3205	-40.84	20230313	1511	25.48	20231220	3205	-40.84	20230313	1511	25.48	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20231228	090615	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.58	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	28	281	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1511	20231220	25.68	3205	-40.75	20230313	1511	25.68	20231220	3205	-40.75	20230313	1511	25.68	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20231227	160610	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	326228	173	524.24	1896	1900	1800	2180	1614	1898	1885.71	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1511	20231220	25.68	3205	-40.75	20230313	1511	25.68	20231220	3205	-40.75	20230313	1511	25.68	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20231227	150619	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	250268	133	403.03	1896	1900	1800	2180	1614	1898	1881.71	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1511	20231220	25.74	3205	-40.72	20230313	1511	25.74	20231220	3205	-40.72	20230313	1511	25.74	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20231227	140616	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	250268	133	403.03	1896	1900	1800	2180	1614	1898	1881.71	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1511	20231220	25.74	3205	-40.72	20230313	1511	25.74	20231220	3205	-40.72	20230313	1511	25.74	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20231227	130612	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	250268	133	403.03	1896	1900	1800	2180	1614	1898	1881.71	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1511	20231220	25.74	3205	-40.72	20230313	1511	25.74	20231220	3205	-40.72	20230313	1511	25.74	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20231227	120612	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	60562	33	100.00	1896	1897	1800	2180	1614	1898	1835.21	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20231227	110616	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	60562	33	100.00	1896	1897	1800	2180	1614	1898	1835.21	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20231227	100616	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	60562	33	100.00	1896	1897	1800	2180	1614	1898	1835.21	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.81	1511	20231220	25.55	3205	-40.81	20230313	1511	25.55	20231220	3205	-40.81	20230313	1511	25.55	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20231227	090617	57	100.00	KONEX			N	N	N	N		N	1896	-2	5	-0.11	3792	2	6.06	1896	1896	1896	2180	1614	1898	1896.00	0.00	0	0	1963	1930	1865	1832	1767	1947	1849	28	282	500	1170	1	1	5667180	107	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.84	1511	20231220	25.48	3205	-40.84	20230313	1511	25.48	20231220	3205	-40.84	20230313	1511	25.48	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20231226	160618	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20231226	150615	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20231226	140617	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20231226	130616	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20231226	120615	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20231226	110618	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	60576	33	29.73	1800	1898	1800	2180	1614	1898	1835.64	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20231226	100616	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	39698	22	19.82	1800	1898	1800	2180	1614	1898	1804.45	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20231226	090617	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	28	282	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20231222	160608	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	201085	111	11.40	1700	1898	1700	2180	1615	1899	1811.58	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20231222	150606	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	201085	111	11.40	1700	1898	1700	2180	1615	1899	1811.58	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20231222	140602	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	201085	111	11.40	1700	1898	1700	2180	1615	1899	1811.58	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20231222	130605	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	201085	111	11.40	1700	1898	1700	2180	1615	1899	1811.58	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20231222	120603	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	201085	111	11.40	1700	1898	1700	2180	1615	1899	1811.58	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20231222	110605	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	18898	11	1.13	1700	1898	1700	2180	1615	1899	1718.00	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20231222	100602	57	100.00	KONEX			N	N	N	N		N	1898	-1	5	-0.05	18898	11	1.13	1700	1898	1700	2180	1615	1899	1718.00	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	108	6.12	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.78	1511	20231220	25.61	3205	-40.78	20230313	1511	25.61	20231220	3205	-40.78	20230313	1511	25.61	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20231222	090603	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	1700	1	0.10	1700	1700	1700	2180	1615	1899	1700.00	0.00	0	0	2098	1998	1799	1699	1500	2048	1749	28	281	500	1170	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1511	20231220	12.51	3205	-46.96	20230313	1511	12.51	20231220	3205	-46.96	20230313	1511	12.51	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20231221	160601	57	100.00	KONEX			N	N	N	N		N	1899	103	2	5.73	1715164	974	576.33	1600	1899	1600	2065	1527	1796	1760.95	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	108	6.13	0.92	12	0.02	310.00	2068.00	3205	20230313	-40.75	1511	20231220	25.68	3205	-40.75	20230313	1511	25.68	20231220	3205	-40.75	20230313	1511	25.68	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20231221	150602	57	100.00	KONEX			N	N	N	N		N	1790	-6	5	-0.33	1323500	757	447.93	1600	1790	1600	2065	1527	1796	1748.35	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	101	5.77	0.87	12	0.01	310.00	2068.00	3205	20230313	-44.15	1511	20231220	18.46	3205	-44.15	20230313	1511	18.46	20231220	3205	-44.15	20230313	1511	18.46	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20231221	140601	57	100.00	KONEX			N	N	N	N		N	1600	-196	5	-10.91	235200	147	86.98	1600	1600	1600	2065	1527	1796	1600.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	91	5.16	0.77	12	0.00	310.00	2068.00	3205	20230313	-50.08	1511	20231220	5.89	3205	-50.08	20230313	1511	5.89	20231220	3205	-50.08	20230313	1511	5.89	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20231221	130601	57	100.00	KONEX			N	N	N	N		N	1600	-196	5	-10.91	235200	147	86.98	1600	1600	1600	2065	1527	1796	1600.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	91	5.16	0.77	12	0.00	310.00	2068.00	3205	20230313	-50.08	1511	20231220	5.89	3205	-50.08	20230313	1511	5.89	20231220	3205	-50.08	20230313	1511	5.89	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20231221	120603	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20231221	110604	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20231221	100601	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20231221	090602	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	0	0	0.00	0	0	0	2065	1527	1796	0.00	0.00	0	0	1990	1893	1702	1605	1414	1797	1509	28	269	500	1110	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20231220	160602	57	100.00	KONEX	신저가		N	N	N	N		N	1796	98	2	5.77	293326	169	5633.33	1799	1799	1511	1952	1444	1698	1735.66	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20231220	150635	57	100.00	KONEX	신저가		N	N	N	N		N	1796	98	2	5.77	149646	89	2966.67	1799	1799	1511	1952	1444	1698	1681.42	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20231220	140641	57	100.00	KONEX	신저가		N	N	N	N		N	1796	98	2	5.77	149646	89	2966.67	1799	1799	1511	1952	1444	1698	1681.42	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20231220	130637	57	100.00	KONEX	신저가		N	N	N	N		N	1796	98	2	5.77	114686	69	2300.00	1799	1799	1511	1952	1444	1698	1662.12	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.79	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.96	1511	20231220	18.86	3205	-43.96	20230313	1511	18.86	20231220	3205	-43.96	20230313	1511	18.86	20231220	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20231220	120600	57	100.00	KONEX			N	N	N	N		N	1799	101	2	5.95	37779	21	700.00	1799	1799	1799	1952	1444	1698	1799.00	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1530	20231213	17.58	3205	-43.87	20230313	1530	17.58	20231213	3205	-43.87	20230313	1530	17.58	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20231220	110602	57	100.00	KONEX			N	N	N	N		N	1799	101	2	5.95	37779	21	700.00	1799	1799	1799	1952	1444	1698	1799.00	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1530	20231213	17.58	3205	-43.87	20230313	1530	17.58	20231213	3205	-43.87	20230313	1530	17.58	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20231220	100602	57	100.00	KONEX			N	N	N	N		N	1799	101	2	5.95	37779	21	700.00	1799	1799	1799	1952	1444	1698	1799.00	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1530	20231213	17.58	3205	-43.87	20230313	1530	17.58	20231213	3205	-43.87	20230313	1530	17.58	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20231220	090600	57	100.00	KONEX			N	N	N	N		N	1799	101	2	5.95	37779	21	700.00	1799	1799	1799	1952	1444	1698	1799.00	0.00	0	0	1699	1698	1698	1697	1697	1698	1697	28	254	500	1050	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1530	20231213	17.58	3205	-43.87	20230313	1530	17.58	20231213	3205	-43.87	20230313	1530	17.58	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20231219	160601	57	100.00	KONEX			N	N	N	N		N	1698	2	2	0.12	5095	3	100.00	1699	1699	1698	1950	1442	1696	1698.33	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20231219	150603	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20231219	140600	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20231219	130603	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20231219	120604	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20231219	110603	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20231219	100600	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20231219	090600	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	33.33	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1698	1696	1696	1694	1694	1697	1695	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20231218	160558	57	100.00	KONEX			N	N	N	N		N	1696	86	2	5.34	5090	3	0.16	1698	1698	1696	1851	1369	1610	1696.67	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.47	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.08	1530	20231213	10.85	3205	-47.08	20230313	1530	10.85	20231213	3205	-47.08	20230313	1530	10.85	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20231218	150559	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20231218	140557	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20231218	130558	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20231218	120554	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20231218	110557	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20231218	100557	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20231218	090554	57	100.00	KONEX			N	N	N	N		N	1698	88	2	5.47	1698	1	0.05	1698	1698	1698	1851	1369	1610	1698.00	0.00	0	0	1618	1614	1607	1603	1596	1615	1604	28	241	500	990	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-47.02	1530	20231213	10.98	3205	-47.02	20230313	1530	10.98	20231213	3205	-47.02	20230313	1530	10.98	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20231215	160555	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20231215	150558	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20231215	140558	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20231215	130554	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20231215	120554	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20231215	110550	57	100.00	KONEX			N	N	N	N		N	1610	-80	5	-4.73	3057882	1907	131.16	1610	1611	1600	1943	1437	1690	1603.50	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.19	0.78	12	0.03	310.00	2068.00	3205	20230313	-49.77	1530	20231213	5.23	3205	-49.77	20230313	1530	5.23	20231213	3205	-49.77	20230313	1530	5.23	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20231215	100555	57	100.00	KONEX			N	N	N	N		N	1600	-90	5	-5.33	964382	602	41.40	1610	1611	1600	1943	1437	1690	1601.96	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.16	0.77	12	0.01	310.00	2068.00	3205	20230313	-50.08	1530	20231213	4.58	3205	-50.08	20230313	1530	4.58	20231213	3205	-50.08	20230313	1530	4.58	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20231215	090556	57	100.00	KONEX			N	N	N	N		N	1611	-79	5	-4.67	4832	3	0.21	1610	1611	1610	1943	1437	1690	1610.67	0.00	0	0	1763	1726	1663	1626	1563	1695	1595	28	253	500	1040	1	1	5667180	91	5.20	0.78	12	0.00	310.00	2068.00	3205	20230313	-49.73	1530	20231213	5.29	3205	-49.73	20230313	1530	5.29	20231213	3205	-49.73	20230313	1530	5.29	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20231214	160552	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20231214	150614	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20231214	140600	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20231214	130608	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20231214	120619	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20231214	110554	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20231214	100548	57	100.00	KONEX			N	N	N	N		N	1690	-9	5	-0.53	2455860	1454	30.00	1699	1700	1600	1953	1445	1699	1689.04	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.45	0.82	12	0.03	310.00	2068.00	3205	20230313	-47.27	1530	20231213	10.46	3205	-47.27	20230313	1530	10.46	20231213	3205	-47.27	20230313	1530	10.46	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20231214	090527	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1945	1822	1676	1553	1407	1749	1480	28	254	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20231213	160551	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-89	5	-4.98	7878887	4846	484600.00	1799	1799	1530	2055	1520	1788	1625.85	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20231213	150603	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-89	5	-4.98	7875489	4844	484400.00	1799	1799	1530	2055	1520	1788	1625.82	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20231213	140603	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-89	5	-4.98	7856800	4833	483300.00	1799	1799	1530	2055	1520	1788	1625.66	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	96	5.48	0.82	12	0.09	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20231213	130602	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-89	5	-4.98	7584960	4673	467300.00	1799	1799	1530	2055	1520	1788	1623.15	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	96	5.48	0.82	12	0.08	310.00	2068.00	3205	20230313	-46.99	1530	20231213	11.05	3205	-46.99	20230313	1530	11.05	20231213	3205	-46.99	20230313	1530	11.05	20231213	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20231213	120601	57	100.00	KONEX			N	N	N	N		N	1750	-38	5	-2.13	2220946	1269	126900.00	1799	1799	1750	2055	1520	1788	1750.15	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	99	5.65	0.85	12	0.02	310.00	2068.00	3205	20230313	-45.40	1551	20231114	12.83	3205	-45.40	20230313	1551	12.83	20231114	3205	-45.40	20230313	1551	12.83	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20231213	110603	57	100.00	KONEX			N	N	N	N		N	1750	-38	5	-2.13	182196	104	10400.00	1799	1799	1750	2055	1520	1788	1751.88	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1551	20231114	12.83	3205	-45.40	20230313	1551	12.83	20231114	3205	-45.40	20230313	1551	12.83	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20231213	100606	57	100.00	KONEX			N	N	N	N		N	1750	-38	5	-2.13	182196	104	10400.00	1799	1799	1750	2055	1520	1788	1751.88	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	99	5.65	0.85	12	0.00	310.00	2068.00	3205	20230313	-45.40	1551	20231114	12.83	3205	-45.40	20230313	1551	12.83	20231114	3205	-45.40	20230313	1551	12.83	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20231213	090557	57	100.00	KONEX			N	N	N	N		N	1799	11	2	0.62	7196	4	400.00	1799	1799	1799	2055	1520	1788	1799.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	28	267	500	1100	1	1	5667180	102	5.80	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.87	1551	20231114	15.99	3205	-43.87	20230313	1551	15.99	20231114	3205	-43.87	20230313	1551	15.99	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20231212	160538	57	100.00	KONEX			N	N	N	N		N	1788	-12	5	-0.67	1788	1	0.76	1788	1788	1788	2070	1530	1800	1788.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	101	5.77	0.86	12	0.00	310.00	2068.00	3205	20230313	-44.21	1551	20231114	15.28	3205	-44.21	20230313	1551	15.28	20231114	3205	-44.21	20230313	1551	15.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20231212	150544	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20231212	140517	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20231212	130515	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20231212	120514	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20231212	110520	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20231212	100541	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20231212	090539	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20231211	160541	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	232600	132	694.74	1700	1800	1700	1955	1445	1700	1762.12	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20231211	150538	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	79900	47	247.37	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20231211	140538	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	79900	47	247.37	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20231211	130541	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	79900	47	247.37	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20231211	120539	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	79900	47	247.37	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20231211	110538	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	79900	47	247.37	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20231211	100537	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20231211	090534	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1820	1760	1730	1670	1640	1745	1655	28	255	500	1050	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20231208	160531	57	100.00	KONEX			N	N	N	N		N	1700	-100	5	-5.56	33060	19	7.51	1740	1790	1700	2070	1530	1800	1740.00	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	96	5.48	0.82	12	0.00	310.00	2068.00	3205	20230313	-46.96	1551	20231114	9.61	3205	-46.96	20230313	1551	9.61	20231114	3205	-46.96	20230313	1551	9.61	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20231208	150533	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	16060	9	3.56	1740	1790	1740	2070	1530	1800	1784.44	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	101	5.77	0.87	12	0.00	310.00	2068.00	3205	20230313	-44.15	1551	20231114	15.41	3205	-44.15	20230313	1551	15.41	20231114	3205	-44.15	20230313	1551	15.41	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20231208	140532	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	16060	9	3.56	1740	1790	1740	2070	1530	1800	1784.44	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	101	5.77	0.87	12	0.00	310.00	2068.00	3205	20230313	-44.15	1551	20231114	15.41	3205	-44.15	20230313	1551	15.41	20231114	3205	-44.15	20230313	1551	15.41	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20231208	130532	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	16060	9	3.56	1740	1790	1740	2070	1530	1800	1784.44	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	101	5.77	0.87	12	0.00	310.00	2068.00	3205	20230313	-44.15	1551	20231114	15.41	3205	-44.15	20230313	1551	15.41	20231114	3205	-44.15	20230313	1551	15.41	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20231208	120529	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	7110	4	1.58	1740	1790	1740	2070	1530	1800	1777.50	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	101	5.77	0.87	12	0.00	310.00	2068.00	3205	20230313	-44.15	1551	20231114	15.41	3205	-44.15	20230313	1551	15.41	20231114	3205	-44.15	20230313	1551	15.41	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20231208	110528	57	100.00	KONEX			N	N	N	N		N	1740	-60	5	-3.33	1740	1	0.40	1740	1740	1740	2070	1530	1800	1740.00	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20231208	100535	57	100.00	KONEX			N	N	N	N		N	1740	-60	5	-3.33	1740	1	0.40	1740	1740	1740	2070	1530	1800	1740.00	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	99	5.61	0.84	12	0.00	310.00	2068.00	3205	20230313	-45.71	1551	20231114	12.19	3205	-45.71	20230313	1551	12.19	20231114	3205	-45.71	20230313	1551	12.19	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20231208	090526	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1813	1806	1803	1796	1793	1805	1795	28	270	500	1110	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20231207	160529	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	457790	253	17.39	1809	1810	1800	2080	1539	1810	1809.45	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20231207	150530	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	454190	251	17.25	1809	1810	1800	2080	1539	1810	1809.52	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20231207	140527	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	454190	251	17.25	1809	1810	1800	2080	1539	1810	1809.52	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20231207	130528	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	454190	251	17.25	1809	1810	1800	2080	1539	1810	1809.52	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1551	20231114	16.05	3205	-43.84	20230313	1551	16.05	20231114	3205	-43.84	20230313	1551	16.05	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20231207	120529	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	452390	250	17.18	1809	1810	1809	2080	1539	1810	1809.56	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	103	5.84	0.88	12	0.00	310.00	2068.00	3205	20230313	-43.53	1551	20231114	16.70	3205	-43.53	20230313	1551	16.70	20231114	3205	-43.53	20230313	1551	16.70	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20231207	110526	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	452390	250	17.18	1809	1810	1809	2080	1539	1810	1809.56	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	103	5.84	0.88	12	0.00	310.00	2068.00	3205	20230313	-43.53	1551	20231114	16.70	3205	-43.53	20230313	1551	16.70	20231114	3205	-43.53	20230313	1551	16.70	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20231207	100525	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	452390	250	17.18	1809	1810	1809	2080	1539	1810	1809.56	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	103	5.84	0.88	12	0.00	310.00	2068.00	3205	20230313	-43.53	1551	20231114	16.70	3205	-43.53	20230313	1551	16.70	20231114	3205	-43.53	20230313	1551	16.70	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20231207	090530	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	452390	250	17.18	1809	1810	1809	2080	1539	1810	1809.56	0.00	0	0	1982	1896	1813	1727	1644	1854	1685	28	270	500	1120	1	1	5667180	103	5.84	0.88	12	0.00	310.00	2068.00	3205	20230313	-43.53	1551	20231114	16.70	3205	-43.53	20230313	1551	16.70	20231114	3205	-43.53	20230313	1551	16.70	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20231206	160520	57	100.00	KONEX			N	N	N	N		N	1810	-39	5	-2.11	2547891	1455	716.75	1899	1899	1730	2125	1572	1849	1751.13	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	103	5.84	0.88	12	0.03	310.00	2068.00	3205	20230313	-43.53	1551	20231114	16.70	3205	-43.53	20230313	1551	16.70	20231114	3205	-43.53	20230313	1551	16.70	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20231206	150530	57	100.00	KONEX			N	N	N	N		N	1730	-119	5	-6.44	2532001	1446	712.32	1899	1899	1730	2125	1572	1849	1751.04	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	98	5.58	0.84	12	0.03	310.00	2068.00	3205	20230313	-46.02	1551	20231114	11.54	3205	-46.02	20230313	1551	11.54	20231114	3205	-46.02	20230313	1551	11.54	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20231206	140528	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20231206	130523	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20231206	120519	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20231206	110530	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20231206	100525	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20231206	090525	57	100.00	KONEX			N	N	N	N		N	1899	50	2	2.70	1899	1	0.49	1899	1899	1899	2125	1572	1849	1899.00	0.00	0	0	1994	1921	1826	1753	1658	1874	1706	28	276	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20231205	160527	57	100.00	KONEX			N	N	N	N		N	1849	-1	5	-0.05	351798	203	20300.00	1899	1899	1731	2125	1573	1850	1733.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	105	5.96	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.31	1551	20231114	19.21	3205	-42.31	20230313	1551	19.21	20231114	3205	-42.31	20230313	1551	19.21	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20231205	150525	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	349949	202	20200.00	1899	1899	1731	2125	1573	1850	1732.42	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20231205	140526	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	349949	202	20200.00	1899	1899	1731	2125	1573	1850	1732.42	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20231205	130524	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	349949	202	20200.00	1899	1899	1731	2125	1573	1850	1732.42	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20231205	120521	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	349949	202	20200.00	1899	1899	1731	2125	1573	1850	1732.42	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20231205	110521	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	1899	1	100.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20231205	100522	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	1899	1	100.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20231205	090520	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	1899	1	100.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	28	275	500	1140	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20231204	160521	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20231204	150522	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20231204	140519	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20231204	130518	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20231204	120516	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20231204	110520	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20231204	100519	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20231204	090518	57	100.00	KONEX			N	N	N	N		N	1850	-49	5	-2.58	1850	1	100.00	1850	1850	1850	2180	1615	1899	1850.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	28	281	500	1170	1	1	5667180	105	5.97	0.89	12	0.00	310.00	2068.00	3205	20230313	-42.28	1551	20231114	19.28	3205	-42.28	20230313	1551	19.28	20231114	3205	-42.28	20230313	1551	19.28	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
154	20231201	160519	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
155	20231201	150518	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
156	20231201	140518	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
157	20231201	130516	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
158	20231201	120522	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
159	20231201	110519	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
160	20231201	100522	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
161	20231201	090516	57	100.00	KONEX			N	N	N	N		N	1899	19	2	1.01	1899	1	11.11	1899	1899	1899	2160	1598	1880	1899.00	0.00	0	0	2024	1952	1826	1754	1628	1988	1790	28	280	500	1160	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.75	1551	20231114	22.44	3205	-40.75	20230313	1551	22.44	20231114	3205	-40.75	20230313	1551	22.44	20231114	0.00	N	066830	500	28 억		0	N	N	0	N	00	N