KissMeData/236030/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	161119	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20231229	151105	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20231229	141104	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20231229	131106	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20231229	121108	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20231229	111018	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20231229	101030	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20231229	091028	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20231228	161018	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20231228	151026	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20231228	141016	57	100.00	KONEX			N	N	N	N		N	4550	590	1	14.90	351895	102	5100.00	3370	4550	3370	4550	3370	3960	3449.95	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	93	-2.90	6.38	12	0.01	-1569.00	713.00	7480	20230302	-39.17	2820	20231205	61.35	7480	-39.17	20230302	2820	61.35	20231205	7480	-39.17	20230302	2820	61.35	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20231228	131017	57	100.00	KONEX			N	N	N	N		N	3375	-585	5	-14.77	208945	62	3100.00	3370	3375	3370	4550	3370	3960	3370.08	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	69	-2.15	4.73	12	0.00	-1569.00	713.00	7480	20230302	-54.88	2820	20231205	19.68	7480	-54.88	20230302	2820	19.68	20231205	7480	-54.88	20230302	2820	19.68	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20231228	121020	57	100.00	KONEX			N	N	N	N		N	3375	-585	5	-14.77	208945	62	3100.00	3370	3375	3370	4550	3370	3960	3370.08	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	69	-2.15	4.73	12	0.00	-1569.00	713.00	7480	20230302	-54.88	2820	20231205	19.68	7480	-54.88	20230302	2820	19.68	20231205	7480	-54.88	20230302	2820	19.68	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20231228	111022	57	100.00	KONEX			N	N	N	N		N	3370	-590	4	-14.90	168500	50	2500.00	3370	3370	3370	4550	3370	3960	3370.00	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	69	-2.15	4.73	12	0.00	-1569.00	713.00	7480	20230302	-54.95	2820	20231205	19.50	7480	-54.95	20230302	2820	19.50	20231205	7480	-54.95	20230302	2820	19.50	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20231228	101018	57	100.00	KONEX			N	N	N	N		N	3370	-590	4	-14.90	168500	50	2500.00	3370	3370	3370	4550	3370	3960	3370.00	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	69	-2.15	4.73	12	0.00	-1569.00	713.00	7480	20230302	-54.95	2820	20231205	19.50	7480	-54.95	20230302	2820	19.50	20231205	7480	-54.95	20230302	2820	19.50	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20231228	091023	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	3966	3962	3961	3957	3956	3962	3957	10	590	500	2370	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20231227	161008	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20231227	151022	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20231227	141018	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20231227	131009	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20231227	121011	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20231227	111019	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20231227	101017	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20231227	091020	57	100.00	KONEX			N	N	N	N		N	3960	510	2	14.78	7925	2	2.15	3965	3965	3960	3965	2935	3450	3962.50	0.00	0	0	3486	3467	3431	3412	3376	3477	3422	10	515	500	2070	5	1	2033332	81	-2.52	5.55	12	0.00	-1569.00	713.00	7480	20230302	-47.06	2820	20231205	40.43	7480	-47.06	20230302	2820	40.43	20231205	7480	-47.06	20230302	2820	40.43	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20231226	161019	57	100.00	KONEX			N	N	N	N		N	3450	-540	5	-13.53	315790	93	18.64	3395	3450	3395	4585	3395	3990	3395.59	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	70	-2.20	4.84	12	0.00	-1569.00	713.00	7480	20230302	-53.88	2820	20231205	22.34	7480	-53.88	20230302	2820	22.34	20231205	7480	-53.88	20230302	2820	22.34	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20231226	151018	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20231226	141021	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20231226	131018	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20231226	121018	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20231226	111022	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20231226	101016	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	312340	92	18.44	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20231226	091019	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	67900	20	4.01	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4383	4186	3793	3596	3203	4285	3695	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
34	20231222	161002	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1700415	499	1559.38	3400	3990	3400	4600	3400	4000	3407.65	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	80	-2.54	5.60	12	0.02	-1569.00	713.00	7480	20230302	-46.66	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
35	20231222	151000	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1700415	499	1559.38	3400	3990	3400	4600	3400	4000	3407.65	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	80	-2.54	5.60	12	0.02	-1569.00	713.00	7480	20230302	-46.66	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
36	20231222	140957	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
37	20231222	131000	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
38	20231222	120958	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
39	20231222	110958	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
40	20231222	100954	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
41	20231222	090959	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	68000	20	62.50	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4403	4201	3798	3596	3193	4302	3697	10	600	500	2400	5	1	2006666	68	-2.17	4.77	12	0.00	-1569.00	713.00	7480	20230302	-54.55	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
42	20231221	160951	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
43	20231221	150955	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
44	20231221	140952	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
45	20231221	130950	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
46	20231221	120956	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
47	20231221	110957	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	109245	32	23.88	3395	4000	3395	4585	3395	3990	3413.91	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.55	5.61	12	0.00	-1569.00	713.00	7480	20230302	-46.52	2820	20231205	41.84	7480	-46.52	20230302	2820	41.84	20231205	7480	-46.52	20230302	2820	41.84	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
48	20231221	100951	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	101850	30	22.39	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
49	20231221	090953	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	101850	30	22.39	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7480	20230302	-54.61	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
50	20231220	160956	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
51	20231220	151043	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
52	20231220	141102	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
53	20231220	131052	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
54	20231220	120951	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
55	20231220	110953	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	456125	134	135.35	3395	3990	3395	4585	3395	3990	3403.92	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7490	20221216	-46.73	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
56	20231220	100954	57	100.00	KONEX			N	N	N	N		N	3400	-590	5	-14.79	346295	102	103.03	3395	3400	3395	4585	3395	3990	3395.05	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	68	-2.17	4.77	12	0.01	-1569.00	713.00	7490	20221216	-54.61	2820	20231205	20.57	7480	-54.55	20230302	2820	20.57	20231205	7480	-54.55	20230302	2820	20.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
57	20231220	090951	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	101850	30	30.30	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4440	4215	3765	3540	3090	4327	3652	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7490	20221216	-54.67	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7480	-54.61	20230302	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
58	20231219	160951	57	100.00	KONEX			N	N	N	N		N	3990	90	2	2.31	328865	99	93.40	3315	3990	3315	4485	3315	3900	3321.87	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
59	20231219	150955	57	100.00	KONEX			N	N	N	N		N	3990	90	2	2.31	328865	99	93.40	3315	3990	3315	4485	3315	3900	3321.87	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7480	-46.66	20230302	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
60	20231219	140950	57	100.00	KONEX			N	N	N	N		N	3320	-580	5	-14.87	324875	98	92.45	3315	3320	3315	4485	3315	3900	3315.05	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	67	-2.12	4.66	12	0.00	-1569.00	713.00	7570	20221215	-56.14	2820	20231205	17.73	7480	-55.61	20230302	2820	17.73	20231205	7480	-55.61	20230302	2820	17.73	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
61	20231219	130955	57	100.00	KONEX			N	N	N	N		N	3320	-580	5	-14.87	324875	98	92.45	3315	3320	3315	4485	3315	3900	3315.05	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	67	-2.12	4.66	12	0.00	-1569.00	713.00	7570	20221215	-56.14	2820	20231205	17.73	7480	-55.61	20230302	2820	17.73	20231205	7480	-55.61	20230302	2820	17.73	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
62	20231219	120958	57	100.00	KONEX			N	N	N	N		N	3320	-580	5	-14.87	324875	98	92.45	3315	3320	3315	4485	3315	3900	3315.05	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	67	-2.12	4.66	12	0.00	-1569.00	713.00	7570	20221215	-56.14	2820	20231205	17.73	7480	-55.61	20230302	2820	17.73	20231205	7480	-55.61	20230302	2820	17.73	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
63	20231219	110954	57	100.00	KONEX			N	N	N	N		N	3320	-580	5	-14.87	324875	98	92.45	3315	3320	3315	4485	3315	3900	3315.05	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	67	-2.12	4.66	12	0.00	-1569.00	713.00	7570	20221215	-56.14	2820	20231205	17.73	7480	-55.61	20230302	2820	17.73	20231205	7480	-55.61	20230302	2820	17.73	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
64	20231219	100952	57	100.00	KONEX			N	N	N	N		N	3315	-585	4	-15.00	298350	90	84.91	3315	3315	3315	4485	3315	3900	3315.00	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.00	-1569.00	713.00	7570	20221215	-56.21	2820	20231205	17.55	7480	-55.68	20230302	2820	17.55	20231205	7480	-55.68	20230302	2820	17.55	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
65	20231219	090948	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4290	4095	3705	3510	3120	4192	3607	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7480	-47.86	20230302	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
66	20231218	160947	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	360745	106	815.38	3315	3900	3315	4485	3315	3900	3403.25	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.01	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7480	-47.86	20230302	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
67	20231218	150950	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	360745	106	815.38	3315	3900	3315	4485	3315	3900	3403.25	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.01	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7480	-47.86	20230302	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
68	20231218	140946	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	360745	106	815.38	3315	3900	3315	4485	3315	3900	3403.25	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.01	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7480	-47.86	20230302	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
69	20231218	130946	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	360745	106	815.38	3315	3900	3315	4485	3315	3900	3403.25	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.01	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7480	-47.86	20230302	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
70	20231218	120941	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	302245	91	700.00	3315	3895	3315	4485	3315	3900	3321.37	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.55	2820	20231205	38.12	7480	-47.93	20230302	2820	38.12	20231205	7480	-47.93	20230302	2820	38.12	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
71	20231218	110943	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	302245	91	700.00	3315	3895	3315	4485	3315	3900	3321.37	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	78	-2.48	5.46	12	0.00	-1569.00	713.00	7570	20221215	-48.55	2820	20231205	38.12	7480	-47.93	20230302	2820	38.12	20231205	7480	-47.93	20230302	2820	38.12	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
72	20231218	100942	57	100.00	KONEX			N	N	N	N		N	3315	-585	4	-15.00	298350	90	692.31	3315	3315	3315	4485	3315	3900	3315.00	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.00	-1569.00	713.00	7570	20221215	-56.21	2820	20231205	17.55	7480	-55.68	20230302	2820	17.55	20231205	7480	-55.68	20230302	2820	17.55	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
73	20231218	090940	57	100.00	KONEX			N	N	N	N		N	3315	-585	4	-15.00	298350	90	692.31	3315	3315	3315	4485	3315	3900	3315.00	0.00	0	0	4336	4117	3756	3537	3176	4227	3647	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.00	-1569.00	713.00	7570	20221215	-56.21	2820	20231205	17.55	7480	-55.68	20230302	2820	17.55	20231205	7480	-55.68	20230302	2820	17.55	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
74	20231215	160942	57	100.00	KONEX			N	N	N	N		N	3900	-90	5	-2.26	45225	13	18.31	3395	3975	3395	4585	3395	3990	3478.85	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	2820	20231205	38.30	7480	-47.86	20230302	2820	38.30	20231205	7570	-48.48	20221215	2820	38.30	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
75	20231215	150946	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
76	20231215	140945	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
77	20231215	130939	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
78	20231215	120941	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
79	20231215	110935	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
80	20231215	100940	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	41325	12	16.90	3395	3975	3395	4585	3395	3990	3443.75	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	80	-2.53	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.49	2820	20231205	40.96	7480	-46.86	20230302	2820	40.96	20231205	7570	-47.49	20221215	2820	40.96	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
81	20231215	090945	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	33950	10	14.08	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4386	4187	3791	3592	3196	4287	3692	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7570	20221215	-55.15	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7570	-55.15	20221215	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
82	20231214	160936	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	241640	71	136.54	3395	3990	3395	4585	3395	3990	3403.38	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
83	20231214	151009	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	241640	71	136.54	3395	3990	3395	4585	3395	3990	3403.38	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
84	20231214	140938	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	241640	71	136.54	3395	3990	3395	4585	3395	3990	3403.38	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
85	20231214	131006	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	241640	71	136.54	3395	3990	3395	4585	3395	3990	3403.38	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
86	20231214	121021	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	241640	71	136.54	3395	3990	3395	4585	3395	3990	3403.38	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
87	20231214	110954	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	169750	50	96.15	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7570	20221215	-55.15	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7570	-55.15	20221215	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
88	20231214	100928	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	169750	50	96.15	3395	3395	3395	4585	3395	3990	3395.00	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	68	-2.16	4.76	12	0.00	-1569.00	713.00	7570	20221215	-55.15	2820	20231205	20.39	7480	-54.61	20230302	2820	20.39	20231205	7570	-55.15	20221215	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
89	20231214	090908	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	4393	4191	3788	3586	3183	4292	3687	10	595	500	2390	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
90	20231213	160933	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
91	20231213	150953	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
92	20231213	140953	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
93	20231213	130957	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
94	20231213	120952	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
95	20231213	110954	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
96	20231213	101001	57	100.00	KONEX			N	N	N	N		N	3990	10	2	0.25	177230	52	162.50	3385	3990	3385	4575	3385	3980	3408.27	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	80	-2.54	5.60	12	0.00	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
97	20231213	090947	57	100.00	KONEX			N	N	N	N		N	3385	-595	4	-14.95	169250	50	156.25	3385	3385	3385	4575	3385	3980	3385.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	10	595	500	2380	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.28	2820	20231205	20.04	7480	-54.75	20230302	2820	20.04	20231205	7570	-55.28	20221215	2820	20.04	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
98	20231212	160914	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
99	20231212	150921	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
100	20231212	140832	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
101	20231212	130836	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
102	20231212	120827	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
103	20231212	110841	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
104	20231212	100914	57	100.00	KONEX			N	N	N	N		N	3980	185	2	4.87	104110	32	106.67	3230	3980	3230	4360	3230	3795	3253.44	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	80	-2.54	5.58	12	0.00	-1569.00	713.00	7570	20221215	-47.42	2820	20231205	41.13	7480	-46.79	20230302	2820	41.13	20231205	7570	-47.42	20221215	2820	41.13	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
105	20231212	090913	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
106	20231211	160916	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
107	20231211	150914	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
108	20231211	140913	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
109	20231211	130912	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
110	20231211	120914	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
111	20231211	110909	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	113850	30	33.71	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
112	20231211	100908	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
113	20231211	090908	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	4191	3992	3596	3397	3001	4092	3497	10	565	500	2270	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
114	20231208	160859	57	100.00	KONEX			N	N	N	N		N	3795	95	2	2.57	308195	89	8900.00	3700	3795	3200	4255	3145	3700	3462.87	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
115	20231208	150903	57	100.00	KONEX			N	N	N	N		N	3795	95	2	2.57	308195	89	8900.00	3700	3795	3200	4255	3145	3700	3462.87	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.87	2820	20231205	34.57	7480	-49.26	20230302	2820	34.57	20231205	7570	-49.87	20221215	2820	34.57	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
116	20231208	140901	57	100.00	KONEX			N	N	N	N		N	3200	-500	5	-13.51	304400	88	8800.00	3700	3790	3200	4255	3145	3700	3459.09	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	64	-2.04	4.49	12	0.00	-1569.00	713.00	7570	20221215	-57.73	2820	20231205	13.48	7480	-57.22	20230302	2820	13.48	20231205	7570	-57.73	20221215	2820	13.48	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
117	20231208	130900	57	100.00	KONEX			N	N	N	N		N	3200	-500	5	-13.51	304400	88	8800.00	3700	3790	3200	4255	3145	3700	3459.09	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	64	-2.04	4.49	12	0.00	-1569.00	713.00	7570	20221215	-57.73	2820	20231205	13.48	7480	-57.22	20230302	2820	13.48	20231205	7570	-57.73	20221215	2820	13.48	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
118	20231208	120857	57	100.00	KONEX			N	N	N	N		N	3790	90	2	2.43	90600	24	2400.00	3700	3790	3700	4255	3145	3700	3775.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	76	-2.42	5.32	12	0.00	-1569.00	713.00	7570	20221215	-49.93	2820	20231205	34.40	7480	-49.33	20230302	2820	34.40	20231205	7570	-49.93	20221215	2820	34.40	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
119	20231208	110854	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	14800	4	400.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
120	20231208	100902	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	14800	4	400.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
121	20231208	090852	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	10	555	500	2220	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
122	20231207	160856	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
123	20231207	150858	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
124	20231207	140853	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
125	20231207	130851	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
126	20231207	120854	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
127	20231207	110848	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
128	20231207	100846	57	100.00	KONEX			N	N	N	N		N	3700	470	2	14.55	3700	1	0.75	3700	3700	3700	3710	2750	3230	3700.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	74	-2.36	5.19	12	0.00	-1569.00	713.00	7570	20221215	-51.12	2820	20231205	31.21	7480	-50.53	20230302	2820	31.21	20231205	7570	-51.12	20221215	2820	31.21	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
129	20231207	090854	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	4243	3736	3483	2976	2723	3610	2850	10	480	500	1930	5	1	2006666	65	-2.06	4.53	12	0.00	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
130	20231206	160845	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	430350	133	260.78	3230	3990	3230	4370	3230	3800	3235.71	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.01	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
131	20231206	150858	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	430350	133	260.78	3230	3990	3230	4370	3230	3800	3235.71	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.01	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
132	20231206	140855	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	427120	132	258.82	3230	3990	3230	4370	3230	3800	3235.76	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.01	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
133	20231206	130846	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	427120	132	258.82	3230	3990	3230	4370	3230	3800	3235.76	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.01	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
134	20231206	120843	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	427120	132	258.82	3230	3990	3230	4370	3230	3800	3235.76	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.01	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
135	20231206	110856	57	100.00	KONEX			N	N	N	N		N	3990	190	2	5.00	326990	101	198.04	3230	3990	3230	4370	3230	3800	3237.52	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
136	20231206	100845	57	100.00	KONEX			N	N	N	N		N	3990	190	2	5.00	326990	101	198.04	3230	3990	3230	4370	3230	3800	3237.52	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	80	-2.54	5.60	12	0.01	-1569.00	713.00	7570	20221215	-47.29	2820	20231205	41.49	7480	-46.66	20230302	2820	41.49	20231205	7570	-47.29	20221215	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
137	20231206	090848	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	161500	50	98.04	3230	3230	3230	4370	3230	3800	3230.00	0.00	0	0	4453	4126	3473	3146	2493	4290	3310	10	570	500	2280	5	1	2006666	65	-2.06	4.53	12	0.00	-1569.00	713.00	7570	20221215	-57.33	2820	20231205	14.54	7480	-56.82	20230302	2820	14.54	20231205	7570	-57.33	20221215	2820	14.54	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
138	20231205	160852	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
139	20231205	150847	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
140	20231205	140848	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
141	20231205	130843	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
142	20231205	120842	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
143	20231205	110842	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
144	20231205	100846	57	100.00	KONEX	신저가		N	N	N	N		N	3800	485	2	14.63	145600	51	23.08	2900	3800	2820	3810	2820	3315	2854.90	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	76	-2.42	5.33	12	0.00	-1569.00	713.00	7570	20221215	-49.80	2820	20231205	34.75	7480	-49.20	20230302	2820	34.75	20231205	7570	-49.80	20221215	2820	34.75	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
145	20231205	090840	57	100.00	KONEX	신저가		N	N	N	N		N	2820	-495	4	-14.93	141800	50	22.62	2900	2900	2820	3810	2820	3315	2836.00	0.00	0	0	4181	3747	3531	3097	2881	3640	2990	10	495	500	1980	5	1	2006666	57	-1.80	3.96	12	0.00	-1569.00	713.00	7570	20221215	-62.75	2820	20231205	0.00	7480	-62.30	20230302	2820	0.00	20231205	7570	-62.75	20221215	2820	0.00	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
146	20231204	160837	57	100.00	KONEX	신저가		N	N	N	N		N	3315	-585	4	-15.00	750015	221	552.50	3390	3965	3315	4485	3315	3900	3393.73	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.01	-1569.00	713.00	7570	20221215	-56.21	3315	20231204	0.00	7480	-55.68	20230302	3315	0.00	20231204	7570	-56.21	20221215	3315	0.00	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
147	20231204	150842	57	100.00	KONEX	신저가		N	N	N	N		N	3315	-585	4	-15.00	750015	221	552.50	3390	3965	3315	4485	3315	3900	3393.73	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.01	-1569.00	713.00	7570	20221215	-56.21	3315	20231204	0.00	7480	-55.68	20230302	3315	0.00	20231204	7570	-56.21	20221215	3315	0.00	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
148	20231204	140835	57	100.00	KONEX	신저가		N	N	N	N		N	3965	65	2	1.67	683715	201	502.50	3390	3965	3315	4485	3315	3900	3401.57	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	80	-2.53	5.56	12	0.01	-1569.00	713.00	7570	20221215	-47.62	3315	20231204	19.61	7480	-46.99	20230302	3315	19.61	20231204	7570	-47.62	20221215	3315	19.61	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
149	20231204	130834	57	100.00	KONEX	신저가		N	N	N	N		N	3965	65	2	1.67	683715	201	502.50	3390	3965	3315	4485	3315	3900	3401.57	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	80	-2.53	5.56	12	0.01	-1569.00	713.00	7570	20221215	-47.62	3315	20231204	19.61	7480	-46.99	20230302	3315	19.61	20231204	7570	-47.62	20221215	3315	19.61	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
150	20231204	120835	57	100.00	KONEX	신저가		N	N	N	N		N	3965	65	2	1.67	683715	201	502.50	3390	3965	3315	4485	3315	3900	3401.57	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	80	-2.53	5.56	12	0.01	-1569.00	713.00	7570	20221215	-47.62	3315	20231204	19.61	7480	-46.99	20230302	3315	19.61	20231204	7570	-47.62	20221215	3315	19.61	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
151	20231204	110837	57	100.00	KONEX	신저가		N	N	N	N		N	3965	65	2	1.67	683715	201	502.50	3390	3965	3315	4485	3315	3900	3401.57	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	80	-2.53	5.56	12	0.01	-1569.00	713.00	7570	20221215	-47.62	3315	20231204	19.61	7480	-46.99	20230302	3315	19.61	20231204	7570	-47.62	20221215	3315	19.61	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
152	20231204	100836	57	100.00	KONEX	신저가		N	N	N	N		N	3965	65	2	1.67	683715	201	502.50	3390	3965	3315	4485	3315	3900	3401.57	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	80	-2.53	5.56	12	0.01	-1569.00	713.00	7570	20221215	-47.62	3315	20231204	19.61	7480	-46.99	20230302	3315	19.61	20231204	7570	-47.62	20221215	3315	19.61	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
153	20231204	090835	57	100.00	KONEX	신저가		N	N	N	N		N	3315	-585	4	-15.00	302100	90	225.00	3390	3390	3315	4485	3315	3900	3356.67	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	67	-2.11	4.65	12	0.00	-1569.00	713.00	7570	20221215	-56.21	3315	20231204	0.00	7480	-55.68	20230302	3315	0.00	20231204	7570	-56.21	20221215	3315	0.00	20231204	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
154	20231201	160836	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	136300	40	56.34	3400	3900	3390	4485	3315	3900	3407.50	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	78	-2.49	5.47	12	0.00	-1569.00	713.00	7570	20221215	-48.48	3385	20231108	15.21	7480	-47.86	20230302	3385	15.21	20231108	7570	-48.48	20221215	3385	15.21	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
155	20231201	150833	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
156	20231201	140833	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
157	20231201	130835	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
158	20231201	120841	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
159	20231201	110835	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
160	20231201	100842	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	132400	39	54.93	3400	3400	3390	4485	3315	3900	3394.87	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
161	20231201	090833	57	100.00	KONEX			N	N	N	N		N	3390	-510	5	-13.08	37390	11	15.49	3400	3400	3390	4485	3315	3900	3399.09	0.00	0	0	4240	4070	3730	3560	3220	4155	3645	10	585	500	2340	5	1	2006666	68	-2.16	4.75	12	0.00	-1569.00	713.00	7570	20221215	-55.22	3385	20231108	0.15	7480	-54.68	20230302	3385	0.15	20231108	7570	-55.22	20221215	3385	0.15	20231108	0.00	N	236030	500	10 억		0	N	N	0	N	00	N