KissMeData/327610/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	161255	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20231229	151242	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20231229	141240	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20231229	131242	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20231229	121244	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20231229	111146	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20231229	101200	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20231229	091158	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20231228	161146	57	100.00	KONEX			N	N	N	N		N	5560	-210	5	-3.64	56592650	10328	29.91	5790	5790	5300	6630	4910	5770	5479.54	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	467	-41.80	-7.18	12	0.12	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20230116	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20231228	151155	57	100.00	KONEX			N	N	N	N		N	5640	-130	5	-2.25	18076750	3301	9.56	5790	5790	5400	6630	4910	5770	5476.14	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	474	-42.41	-7.29	12	0.04	-133.00	-774.00	14500	20221227	-61.10	5210	20231222	8.25	14500	-61.10	20230116	5210	8.25	20231222	14500	-61.10	20230116	5210	8.25	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20231228	141150	57	100.00	KONEX			N	N	N	N		N	5640	-130	5	-2.25	3436130	624	1.81	5790	5790	5420	6630	4910	5770	5506.62	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	474	-42.41	-7.29	12	0.01	-133.00	-774.00	14500	20221227	-61.10	5210	20231222	8.25	14500	-61.10	20230116	5210	8.25	20231222	14500	-61.10	20230116	5210	8.25	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20231228	131144	57	100.00	KONEX			N	N	N	N		N	5640	-130	5	-2.25	3436130	624	1.81	5790	5790	5420	6630	4910	5770	5506.62	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	474	-42.41	-7.29	12	0.01	-133.00	-774.00	14500	20221227	-61.10	5210	20231222	8.25	14500	-61.10	20230116	5210	8.25	20231222	14500	-61.10	20230116	5210	8.25	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20231228	121148	57	100.00	KONEX			N	N	N	N		N	5420	-350	5	-6.07	1700740	305	0.88	5790	5790	5420	6630	4910	5770	5576.20	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	455	-40.75	-7.00	12	0.00	-133.00	-774.00	14500	20221227	-62.62	5210	20231222	4.03	14500	-62.62	20230116	5210	4.03	20231222	14500	-62.62	20230116	5210	4.03	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20231228	111153	57	100.00	KONEX			N	N	N	N		N	5700	-70	5	-1.21	693140	125	0.36	5790	5790	5500	6630	4910	5770	5545.12	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	479	-42.86	-7.36	12	0.00	-133.00	-774.00	14500	20221227	-60.69	5210	20231222	9.40	14500	-60.69	20230116	5210	9.40	20231222	14500	-60.69	20230116	5210	9.40	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20231228	101147	57	100.00	KONEX			N	N	N	N		N	5700	-70	5	-1.21	693140	125	0.36	5790	5790	5500	6630	4910	5770	5545.12	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	479	-42.86	-7.36	12	0.00	-133.00	-774.00	14500	20221227	-60.69	5210	20231222	9.40	14500	-60.69	20230116	5210	9.40	20231222	14500	-60.69	20230116	5210	9.40	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20231228	091151	57	100.00	KONEX			N	N	N	N		N	5610	-160	5	-2.77	80340	14	0.04	5790	5790	5610	6630	4910	5770	5738.57	0.45	0	0	6576	6172	5696	5292	4816	5935	5055	42	860	500	3570	10	1	8401272	471	-42.18	-7.25	12	0.00	-133.00	-774.00	14500	20221227	-61.31	5210	20231222	7.68	14500	-61.31	20230116	5210	7.68	20231222	14500	-61.31	20230116	5210	7.68	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20231227	161134	57	100.00	KONEX			N	N	N	N		N	5770	-180	5	-3.03	190477250	34527	184.76	5800	6100	5220	6840	5060	5950	5516.76	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	485	-43.38	-7.45	12	0.41	-133.00	-774.00	14500	20221227	-60.21	5210	20231222	10.75	14500	-60.21	20230116	5210	10.75	20231222	14500	-60.21	20221227	5210	10.75	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20231227	151151	57	100.00	KONEX			N	N	N	N		N	5560	-390	5	-6.55	129512090	23813	127.43	5800	6100	5220	6840	5060	5950	5438.71	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	467	-41.80	-7.18	12	0.28	-133.00	-774.00	14500	20221227	-61.66	5210	20231222	6.72	14500	-61.66	20230116	5210	6.72	20231222	14500	-61.66	20221227	5210	6.72	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20231227	141144	57	100.00	KONEX			N	N	N	N		N	5470	-480	5	-8.07	121144730	22297	119.32	5800	6100	5220	6840	5060	5950	5433.23	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	460	-41.13	-7.07	12	0.27	-133.00	-774.00	14500	20221227	-62.28	5210	20231222	4.99	14500	-62.28	20230116	5210	4.99	20231222	14500	-62.28	20221227	5210	4.99	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20231227	131137	57	100.00	KONEX			N	N	N	N		N	5450	-500	5	-8.40	120542030	22187	118.73	5800	6100	5220	6840	5060	5950	5433.00	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	458	-40.98	-7.04	12	0.26	-133.00	-774.00	14500	20221227	-62.41	5210	20231222	4.61	14500	-62.41	20230116	5210	4.61	20231222	14500	-62.41	20221227	5210	4.61	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20231227	121138	57	100.00	KONEX			N	N	N	N		N	5450	-500	5	-8.40	119924910	22074	118.12	5800	6100	5220	6840	5060	5950	5432.86	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	458	-40.98	-7.04	12	0.26	-133.00	-774.00	14500	20221227	-62.41	5210	20231222	4.61	14500	-62.41	20230116	5210	4.61	20231222	14500	-62.41	20221227	5210	4.61	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20231227	111148	57	100.00	KONEX			N	N	N	N		N	5380	-570	5	-9.58	117606430	21644	115.82	5800	6100	5220	6840	5060	5950	5433.67	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	452	-40.45	-6.95	12	0.26	-133.00	-774.00	14500	20221227	-62.90	5210	20231222	3.26	14500	-62.90	20230116	5210	3.26	20231222	14500	-62.90	20221227	5210	3.26	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20231227	101145	57	100.00	KONEX			N	N	N	N		N	5380	-570	5	-9.58	33642110	5880	31.47	5800	6100	5370	6840	5060	5950	5721.45	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	452	-40.45	-6.95	12	0.07	-133.00	-774.00	14500	20221227	-62.90	5210	20231222	3.26	14500	-62.90	20230116	5210	3.26	20231222	14500	-62.90	20221227	5210	3.26	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20231227	091149	57	100.00	KONEX			N	N	N	N		N	6100	150	2	2.52	12189000	2020	10.81	5800	6100	5600	6840	5060	5950	6034.16	0.45	0	0	6496	6222	5716	5442	4936	5970	5190	42	890	500	3680	10	1	8401272	512	-45.86	-7.88	12	0.02	-133.00	-774.00	14500	20221227	-57.93	5210	20231222	17.08	14500	-57.93	20230116	5210	17.08	20231222	14500	-57.93	20221227	5210	17.08	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20231226	161146	57	100.00	KONEX	신저가		N	N	N	N		N	5950	-150	5	-2.46	103880500	18687	91.74	5990	5990	5210	7010	5190	6100	5558.97	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	500	-44.74	-7.69	12	0.22	-133.00	-774.00	14500	20221227	-58.97	5210	20231226	14.20	14500	-58.97	20230116	5210	14.20	20231226	14500	-58.97	20221227	5210	14.20	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20231226	151146	57	100.00	KONEX	신저가		N	N	N	N		N	5700	-400	5	-6.56	75227650	13854	68.02	5990	5990	5210	7010	5190	6100	5430.03	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	479	-42.86	-7.36	12	0.16	-133.00	-774.00	14500	20221227	-60.69	5210	20231226	9.40	14500	-60.69	20230116	5210	9.40	20231226	14500	-60.69	20221227	5210	9.40	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20231226	141148	57	100.00	KONEX	신저가		N	N	N	N		N	5700	-400	5	-6.56	73517430	13554	66.54	5990	5990	5210	7010	5190	6100	5424.04	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	479	-42.86	-7.36	12	0.16	-133.00	-774.00	14500	20221227	-60.69	5210	20231226	9.40	14500	-60.69	20230116	5210	9.40	20231226	14500	-60.69	20221227	5210	9.40	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20231226	131147	57	100.00	KONEX	신저가		N	N	N	N		N	5700	-400	5	-6.56	73517430	13554	66.54	5990	5990	5210	7010	5190	6100	5424.04	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	479	-42.86	-7.36	12	0.16	-133.00	-774.00	14500	20221227	-60.69	5210	20231226	9.40	14500	-60.69	20230116	5210	9.40	20231226	14500	-60.69	20221227	5210	9.40	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20231226	121146	57	100.00	KONEX	신저가		N	N	N	N		N	5700	-400	5	-6.56	70185930	12976	63.70	5990	5990	5210	7010	5190	6100	5408.90	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	479	-42.86	-7.36	12	0.15	-133.00	-774.00	14500	20221227	-60.69	5210	20231226	9.40	14500	-60.69	20230116	5210	9.40	20231226	14500	-60.69	20221227	5210	9.40	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20231226	111150	57	100.00	KONEX	신저가		N	N	N	N		N	5560	-540	5	-8.85	60779500	11324	55.59	5990	5990	5210	7010	5190	6100	5367.32	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	467	-41.80	-7.18	12	0.13	-133.00	-774.00	14500	20221227	-61.66	5210	20231226	6.72	14500	-61.66	20230116	5210	6.72	20231226	14500	-61.66	20221227	5210	6.72	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20231226	101144	57	100.00	KONEX	신저가		N	N	N	N		N	5550	-550	5	-9.02	44503060	8329	40.89	5990	5990	5210	7010	5190	6100	5343.15	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	466	-41.73	-7.17	12	0.10	-133.00	-774.00	14500	20221227	-61.72	5210	20231226	6.53	14500	-61.72	20230116	5210	6.53	20231226	14500	-61.72	20221227	5210	6.53	20231226	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20231226	091146	57	100.00	KONEX			N	N	N	N		N	5990	-110	5	-1.80	59900	10	0.05	5990	5990	5990	7010	5190	6100	5990.00	0.45	0	0	6893	6496	5853	5456	4813	6695	5655	42	910	500	3780	10	1	8401272	503	-45.04	-7.74	12	0.00	-133.00	-774.00	14500	20221227	-58.69	5210	20231222	14.97	14500	-58.69	20230116	5210	14.97	20231222	14500	-58.69	20221227	5210	14.97	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20231222	161128	57	100.00	KONEX	신저가		N	N	N	N		N	6100	0	3	0.00	113983410	20369	200.34	5620	6250	5210	7010	5190	6100	5595.93	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	512	-45.86	-7.88	12	0.24	-133.00	-774.00	14500	20221227	-57.93	5210	20231222	17.08	14500	-57.93	20230116	5210	17.08	20231222	14500	-57.93	20221227	5210	17.08	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20231222	151125	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-300	5	-4.92	68579760	12470	122.65	5620	6000	5210	7010	5190	6100	5499.58	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	487	-43.61	-7.49	12	0.15	-133.00	-774.00	14500	20221227	-60.00	5210	20231222	11.32	14500	-60.00	20230116	5210	11.32	20231222	14500	-60.00	20221227	5210	11.32	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20231222	141124	57	100.00	KONEX	신저가		N	N	N	N		N	5540	-560	5	-9.18	37706630	6877	67.64	5620	6000	5310	7010	5190	6100	5483.01	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	465	-41.65	-7.16	12	0.08	-133.00	-774.00	14500	20221227	-61.79	5310	20231222	4.33	14500	-61.79	20230116	5310	4.33	20231222	14500	-61.79	20221227	5310	4.33	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20231222	131124	57	100.00	KONEX	신저가		N	N	N	N		N	5550	-550	5	-9.02	32149070	5883	57.86	5620	6000	5310	7010	5190	6100	5464.74	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	466	-41.73	-7.17	12	0.07	-133.00	-774.00	14500	20221227	-61.72	5310	20231222	4.52	14500	-61.72	20230116	5310	4.52	20231222	14500	-61.72	20221227	5310	4.52	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20231222	121124	57	100.00	KONEX	신저가		N	N	N	N		N	5490	-610	5	-10.00	30615650	5605	55.13	5620	6000	5310	7010	5190	6100	5462.20	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	461	-41.28	-7.09	12	0.07	-133.00	-774.00	14500	20221227	-62.14	5310	20231222	3.39	14500	-62.14	20230116	5310	3.39	20231222	14500	-62.14	20221227	5310	3.39	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20231222	111122	57	100.00	KONEX	신저가		N	N	N	N		N	5680	-420	5	-6.89	29623210	5424	53.35	5620	6000	5310	7010	5190	6100	5461.51	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	477	-42.71	-7.34	12	0.06	-133.00	-774.00	14500	20221227	-60.83	5310	20231222	6.97	14500	-60.83	20230116	5310	6.97	20231222	14500	-60.83	20221227	5310	6.97	20231222	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20231222	101119	57	100.00	KONEX			N	N	N	N		N	5950	-150	5	-2.46	5685110	1012	9.95	5620	6000	5600	7010	5190	6100	5617.70	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	500	-44.74	-7.69	12	0.01	-133.00	-774.00	14500	20221227	-58.97	5410	20231220	9.98	14500	-58.97	20230116	5410	9.98	20231220	14500	-58.97	20221227	5410	9.98	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20231222	091124	57	100.00	KONEX			N	N	N	N		N	5600	-500	5	-8.20	5649360	1006	9.89	5620	6000	5600	7010	5190	6100	5615.67	0.45	0	0	6593	6346	5953	5706	5313	6150	5510	42	910	500	3780	10	1	8401272	470	-42.11	-7.24	12	0.01	-133.00	-774.00	14500	20221227	-61.38	5410	20231220	3.51	14500	-61.38	20230116	5410	3.51	20231220	14500	-61.38	20221227	5410	3.51	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20231221	161115	57	100.00	KONEX			N	N	N	N		N	6100	-90	5	-1.45	58162980	10167	224.24	6200	6200	5560	7110	5270	6190	5720.76	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	512	-45.86	-7.88	12	0.12	-133.00	-774.00	14500	20221227	-57.93	5410	20231220	12.75	14500	-57.93	20230116	5410	12.75	20231220	14500	-57.93	20221227	5410	12.75	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20231221	151120	57	100.00	KONEX			N	N	N	N		N	5700	-490	5	-7.92	37209690	6585	145.24	6200	6200	5560	7110	5270	6190	5650.67	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	479	-42.86	-7.36	12	0.08	-133.00	-774.00	14500	20221227	-60.69	5410	20231220	5.36	14500	-60.69	20230116	5410	5.36	20231220	14500	-60.69	20221227	5410	5.36	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20231221	141115	57	100.00	KONEX			N	N	N	N		N	5720	-470	5	-7.59	35233130	6239	137.60	6200	6200	5560	7110	5270	6190	5647.24	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	481	-43.01	-7.39	12	0.07	-133.00	-774.00	14500	20221227	-60.55	5410	20231220	5.73	14500	-60.55	20230116	5410	5.73	20231220	14500	-60.55	20221227	5410	5.73	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20231221	131114	57	100.00	KONEX			N	N	N	N		N	5610	-580	5	-9.37	35067350	6210	136.97	6200	6200	5560	7110	5270	6190	5646.92	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	471	-42.18	-7.25	12	0.07	-133.00	-774.00	14500	20221227	-61.31	5410	20231220	3.70	14500	-61.31	20230116	5410	3.70	20231220	14500	-61.31	20221227	5410	3.70	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20231221	121121	57	100.00	KONEX			N	N	N	N		N	5750	-440	5	-7.11	34844350	6171	136.10	6200	6200	5560	7110	5270	6190	5646.47	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	483	-43.23	-7.43	12	0.07	-133.00	-774.00	14500	20221227	-60.34	5410	20231220	6.28	14500	-60.34	20230116	5410	6.28	20231220	14500	-60.34	20221227	5410	6.28	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20231221	111121	57	100.00	KONEX			N	N	N	N		N	6180	-10	5	-0.16	31079700	5501	121.33	6200	6200	5560	7110	5270	6190	5649.83	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	519	-46.47	-7.98	12	0.07	-133.00	-774.00	14500	20221227	-57.38	5410	20231220	14.23	14500	-57.38	20230116	5410	14.23	20231220	14500	-57.38	20221227	5410	14.23	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20231221	101116	57	100.00	KONEX			N	N	N	N		N	6000	-190	5	-3.07	4327600	699	15.42	6200	6200	6000	7110	5270	6190	6191.13	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	504	-45.11	-7.75	12	0.01	-133.00	-774.00	14500	20221227	-58.62	5410	20231220	10.91	14500	-58.62	20230116	5410	10.91	20231220	14500	-58.62	20221227	5410	10.91	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20231221	091118	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	607600	98	2.16	6200	6200	6200	7110	5270	6190	6200.00	0.45	0	0	6723	6456	5933	5666	5143	6590	5800	42	920	500	3830	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5410	20231220	14.60	14500	-57.24	20230116	5410	14.60	20231220	14500	-57.24	20221227	5410	14.60	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20231220	161121	57	100.00	KONEX	신저가		N	N	N	N		N	6190	90	2	1.48	26733330	4534	543.65	6080	6200	5410	7010	5190	6100	5896.19	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	520	-46.54	-8.00	12	0.05	-133.00	-774.00	14500	20221227	-57.31	5410	20231220	14.42	14500	-57.31	20230116	5410	14.42	20231220	14500	-57.31	20221227	5410	14.42	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20231220	151214	57	100.00	KONEX	신저가		N	N	N	N		N	6000	-100	5	-1.64	20908570	3586	429.98	6080	6090	5410	7010	5190	6100	5830.61	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	504	-45.11	-7.75	12	0.04	-133.00	-774.00	14500	20221227	-58.62	5410	20231220	10.91	14500	-58.62	20230116	5410	10.91	20231220	14500	-58.62	20221227	5410	10.91	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20231220	141236	57	100.00	KONEX	신저가		N	N	N	N		N	5780	-320	5	-5.25	10018210	1734	207.91	6080	6090	5410	7010	5190	6100	5777.51	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	486	-43.46	-7.47	12	0.02	-133.00	-774.00	14500	20221227	-60.14	5410	20231220	6.84	14500	-60.14	20230116	5410	6.84	20231220	14500	-60.14	20221227	5410	6.84	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20231220	131225	57	100.00	KONEX	신저가		N	N	N	N		N	5780	-320	5	-5.25	10018210	1734	207.91	6080	6090	5410	7010	5190	6100	5777.51	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	486	-43.46	-7.47	12	0.02	-133.00	-774.00	14500	20221227	-60.14	5410	20231220	6.84	14500	-60.14	20230116	5410	6.84	20231220	14500	-60.14	20221227	5410	6.84	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20231220	121114	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-300	5	-4.92	9660220	1672	200.48	6080	6090	5560	7010	5190	6100	5777.64	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	487	-43.61	-7.49	12	0.02	-133.00	-774.00	14500	20221227	-60.00	5560	20231220	4.32	14500	-60.00	20230116	5560	4.32	20231220	14500	-60.00	20221227	5560	4.32	20231220	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20231220	111118	57	100.00	KONEX			N	N	N	N		N	6000	-100	5	-1.64	1325160	218	26.14	6080	6090	6000	7010	5190	6100	6078.72	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	504	-45.11	-7.75	12	0.00	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20231220	101119	57	100.00	KONEX			N	N	N	N		N	6090	-10	5	-0.16	1217160	200	23.98	6080	6090	6080	7010	5190	6100	6085.80	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	512	-45.79	-7.87	12	0.00	-133.00	-774.00	14500	20221227	-58.00	5660	20231130	7.60	14500	-58.00	20230116	5660	7.60	20231130	14500	-58.00	20221227	5660	7.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20231220	091116	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.45	0	0	6420	6260	6040	5880	5660	6150	5770	42	910	500	3780	10	1	8401272	512	-45.86	-7.88	12	0.00	-133.00	-774.00	14500	20221227	-57.93	5660	20231130	7.77	14500	-57.93	20230116	5660	7.77	20231130	14500	-57.93	20221227	5660	7.77	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20231219	161115	57	100.00	KONEX			N	N	N	N		N	6100	-90	5	-1.45	5047870	834	220.05	6200	6200	5820	7110	5270	6190	6052.60	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	512	-45.86	-7.88	12	0.01	-133.00	-774.00	14500	20221227	-57.93	5660	20231130	7.77	14500	-57.93	20230116	5660	7.77	20231130	14500	-57.93	20221227	5660	7.77	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20231219	151119	57	100.00	KONEX			N	N	N	N		N	6120	-70	5	-1.13	4539760	748	197.36	6200	6200	5820	7110	5270	6190	6069.20	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	514	-46.02	-7.91	12	0.01	-133.00	-774.00	14500	20221227	-57.79	5660	20231130	8.13	14500	-57.79	20230116	5660	8.13	20231130	14500	-57.79	20221227	5660	8.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20231219	141113	57	100.00	KONEX			N	N	N	N		N	6120	-70	5	-1.13	4539760	748	197.36	6200	6200	5820	7110	5270	6190	6069.20	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	514	-46.02	-7.91	12	0.01	-133.00	-774.00	14500	20221227	-57.79	5660	20231130	8.13	14500	-57.79	20230116	5660	8.13	20231130	14500	-57.79	20221227	5660	8.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20231219	131121	57	100.00	KONEX			N	N	N	N		N	6120	-70	5	-1.13	4484680	739	194.99	6200	6200	5820	7110	5270	6190	6068.58	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	514	-46.02	-7.91	12	0.01	-133.00	-774.00	14500	20221227	-57.79	5660	20231130	8.13	14500	-57.79	20230116	5660	8.13	20231130	14500	-57.79	20221227	5660	8.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20231219	121122	57	100.00	KONEX			N	N	N	N		N	6000	-190	5	-3.07	3823020	629	165.96	6200	6200	5820	7110	5270	6190	6077.93	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	504	-45.11	-7.75	12	0.01	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20231219	111118	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	2492400	412	108.71	6200	6200	6000	7110	5270	6190	6049.51	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5660	20231130	9.54	14500	-57.24	20230116	5660	9.54	20231130	14500	-57.24	20221227	5660	9.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20231219	101115	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	2492400	412	108.71	6200	6200	6000	7110	5270	6190	6049.51	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5660	20231130	9.54	14500	-57.24	20230116	5660	9.54	20231130	14500	-57.24	20221227	5660	9.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20231219	091112	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	6200	1	0.26	6200	6200	6200	7110	5270	6190	6200.00	0.45	0	0	6330	6260	6130	6060	5930	6295	6095	42	920	500	3830	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5660	20231130	9.54	14500	-57.24	20230116	5660	9.54	20231130	14500	-57.24	20221227	5660	9.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20231218	161110	57	100.00	KONEX			N	N	N	N		N	6190	50	2	0.81	2312550	379	52.20	6140	6200	6000	7060	5220	6140	6101.72	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20231218	151114	57	100.00	KONEX			N	N	N	N		N	6190	50	2	0.81	2306360	378	52.07	6140	6200	6000	7060	5220	6140	6101.48	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20231218	141117	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1921600	314	43.25	6140	6200	6000	7060	5220	6140	6119.75	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	504	-45.11	-7.75	12	0.00	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20231218	131107	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	1591600	259	35.67	6140	6200	6000	7060	5220	6140	6145.17	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5660	20231130	9.54	14500	-57.24	20230116	5660	9.54	20231130	14500	-57.24	20221227	5660	9.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20231218	121104	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1579200	257	35.40	6140	6200	6000	7060	5220	6140	6144.75	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	504	-45.11	-7.75	12	0.00	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20231218	111106	57	100.00	KONEX			N	N	N	N		N	6000	-140	5	-2.28	1519200	247	34.02	6140	6200	6000	7060	5220	6140	6150.61	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	504	-45.11	-7.75	12	0.00	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20231218	101105	57	100.00	KONEX			N	N	N	N		N	6200	60	2	0.98	1477200	240	33.06	6140	6200	6140	7060	5220	6140	6155.00	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	5660	20231130	9.54	14500	-57.24	20230116	5660	9.54	20231130	14500	-57.24	20221227	5660	9.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20231218	091102	57	100.00	KONEX			N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7060	5220	6140	0.00	0.45	0	0	6580	6360	6180	5960	5780	6270	5870	42	920	500	3800	10	1	8401272	516	-46.17	-7.93	12	0.00	-133.00	-774.00	14500	20221227	-57.66	5660	20231130	8.48	14500	-57.66	20230116	5660	8.48	20231130	14500	-57.66	20221227	5660	8.48	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20231215	161106	57	100.00	KONEX			N	N	N	N		N	6140	-170	5	-2.69	4374890	726	36300.00	6400	6400	6000	7250	5370	6310	6026.02	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	516	-46.17	-7.93	12	0.01	-133.00	-774.00	14500	20221227	-57.66	5660	20231130	8.48	14500	-57.66	20230116	5660	8.48	20231130	14500	-57.66	20221227	5660	8.48	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20231215	151110	57	100.00	KONEX			N	N	N	N		N	6140	-170	5	-2.69	4368750	725	36250.00	6400	6400	6000	7250	5370	6310	6025.86	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	516	-46.17	-7.93	12	0.01	-133.00	-774.00	14500	20221227	-57.66	5660	20231130	8.48	14500	-57.66	20230116	5660	8.48	20231130	14500	-57.66	20221227	5660	8.48	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20231215	141108	57	100.00	KONEX			N	N	N	N		N	6000	-310	5	-4.91	4356470	723	36150.00	6400	6400	6000	7250	5370	6310	6025.55	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	504	-45.11	-7.75	12	0.01	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20231215	131103	57	100.00	KONEX			N	N	N	N		N	6140	-170	5	-2.69	3150370	522	26100.00	6400	6400	6000	7250	5370	6310	6035.19	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	516	-46.17	-7.93	12	0.01	-133.00	-774.00	14500	20221227	-57.66	5660	20231130	8.48	14500	-57.66	20230116	5660	8.48	20231130	14500	-57.66	20221227	5660	8.48	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20231215	121103	57	100.00	KONEX			N	N	N	N		N	6000	-310	5	-4.91	3076690	510	25500.00	6400	6400	6000	7250	5370	6310	6032.73	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	504	-45.11	-7.75	12	0.01	-133.00	-774.00	14500	20221227	-58.62	5660	20231130	6.01	14500	-58.62	20230116	5660	6.01	20231130	14500	-58.62	20221227	5660	6.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20231215	111057	57	100.00	KONEX			N	N	N	N		N	6150	-160	5	-2.54	2457690	407	20350.00	6400	6400	6000	7250	5370	6310	6038.55	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	517	-46.24	-7.95	12	0.00	-133.00	-774.00	14500	20221227	-57.59	5660	20231130	8.66	14500	-57.59	20230116	5660	8.66	20231130	14500	-57.59	20221227	5660	8.66	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20231215	101102	57	100.00	KONEX			N	N	N	N		N	6190	-120	5	-1.90	1543690	257	12850.00	6400	6400	6000	7250	5370	6310	6006.58	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20231215	091108	57	100.00	KONEX			N	N	N	N		N	6340	30	2	0.48	1512740	252	12600.00	6400	6400	6000	7250	5370	6310	6002.94	0.45	0	0	6363	6336	6323	6296	6283	6330	6290	42	940	500	3910	10	1	8401272	533	-47.67	-8.19	12	0.00	-133.00	-774.00	14500	20221227	-56.28	5660	20231130	12.01	14500	-56.28	20230116	5660	12.01	20231130	14500	-56.28	20221227	5660	12.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20231214	161058	57	100.00	KONEX			N	N	N	N		N	6310	20	2	0.32	12660	2	66.67	6350	6350	6310	7230	5350	6290	6330.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	530	-47.44	-8.15	12	0.00	-133.00	-774.00	14500	20221227	-56.48	5660	20231130	11.48	14500	-56.48	20230116	5660	11.48	20231130	14500	-56.48	20221227	5660	11.48	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20231214	151136	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20231214	141103	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20231214	131133	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20231214	121153	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20231214	111126	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20231214	101049	57	100.00	KONEX			N	N	N	N		N	6350	60	2	0.95	6350	1	33.33	6350	6350	6350	7230	5350	6290	6350.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20231214	091029	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.45	0	0	6303	6296	6293	6286	6283	6295	6285	42	940	500	3890	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20231213	161055	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	18890	3	60.00	6300	6300	6290	7230	5350	6290	6296.67	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20231213	151117	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20231213	141116	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20231213	131122	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20231213	121115	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20231213	111120	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20231213	101127	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	12600	2	40.00	6300	6300	6300	7230	5350	6290	6300.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20231213	091112	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.45	0	0	6290	6290	6290	6290	6290	6290	6290	42	940	500	3890	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20231212	161033	57	100.00	KONEX			N	N	N	N		N	6290	30	2	0.48	31450	5	4.72	6290	6290	6290	7190	5330	6260	6290.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20231212	151040	57	100.00	KONEX			N	N	N	N		N	6290	30	2	0.48	25160	4	3.77	6290	6290	6290	7190	5330	6260	6290.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20231212	140941	57	100.00	KONEX			N	N	N	N		N	6290	30	2	0.48	25160	4	3.77	6290	6290	6290	7190	5330	6260	6290.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20231212	130945	57	100.00	KONEX			N	N	N	N		N	6290	30	2	0.48	25160	4	3.77	6290	6290	6290	7190	5330	6260	6290.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20231212	120936	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20231212	110951	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20231212	101032	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20231212	091032	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.45	0	0	6260	6260	6260	6260	6260	6260	6260	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20231211	161035	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	663560	106	9.07	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20231211	151031	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	663560	106	9.07	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20231211	141031	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	663560	106	9.07	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20231211	131029	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	225360	36	3.08	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20231211	121031	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	225360	36	3.08	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20231211	111026	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	125200	20	1.71	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20231211	101024	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	125200	20	1.71	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20231211	091025	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	62600	10	0.86	6260	6260	6260	7190	5330	6260	6260.00	0.45	0	0	6473	6366	6193	6086	5913	6420	6140	42	930	500	3880	10	1	8401272	526	-47.07	-8.09	12	0.00	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20231208	161016	57	100.00	KONEX			N	N	N	N		N	6260	-30	5	-0.48	7152300	1169	45.90	6060	6300	6020	7230	5350	6290	6118.31	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	526	-47.07	-8.09	12	0.01	-133.00	-774.00	14500	20221227	-56.83	5660	20231130	10.60	14500	-56.83	20230116	5660	10.60	20231130	14500	-56.83	20221227	5660	10.60	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20231208	151019	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	2706890	444	17.43	6060	6300	6050	7230	5350	6290	6096.60	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	520	-46.54	-8.00	12	0.01	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20231208	141018	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	1871240	309	12.13	6060	6300	6050	7230	5350	6290	6055.79	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20231208	131016	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	1840290	304	11.94	6060	6300	6050	7230	5350	6290	6053.59	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20231208	121013	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	1840290	304	11.94	6060	6300	6050	7230	5350	6290	6053.59	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	520	-46.54	-8.00	12	0.00	-133.00	-774.00	14500	20221227	-57.31	5660	20231130	9.36	14500	-57.31	20230116	5660	9.36	20231130	14500	-57.31	20221227	5660	9.36	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20231208	111009	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	1827900	302	11.86	6060	6300	6050	7230	5350	6290	6052.65	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20231208	101018	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	1827900	302	11.86	6060	6300	6050	7230	5350	6290	6052.65	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20231208	091008	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.45	0	0	6696	6492	6296	6092	5896	6395	5995	42	940	500	3890	10	1	8401272	528	-47.29	-8.13	12	0.00	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20231207	161012	57	100.00	KONEX			N	N	N	N		N	6290	-260	5	-3.97	15749160	2547	242.11	6500	6500	6100	7530	5570	6550	6183.42	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	528	-47.29	-8.13	12	0.03	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20231207	151012	57	100.00	KONEX			N	N	N	N		N	6300	-250	5	-3.82	14786790	2394	227.57	6500	6500	6100	7530	5570	6550	6176.60	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	529	-47.37	-8.14	12	0.03	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20231207	141009	57	100.00	KONEX			N	N	N	N		N	6300	-250	5	-3.82	14786790	2394	227.57	6500	6500	6100	7530	5570	6550	6176.60	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	529	-47.37	-8.14	12	0.03	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20231207	131007	57	100.00	KONEX			N	N	N	N		N	6130	-420	5	-6.41	9617850	1565	148.76	6500	6500	6100	7530	5570	6550	6145.59	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	515	-46.09	-7.92	12	0.02	-133.00	-774.00	14500	20221227	-57.72	5660	20231130	8.30	14500	-57.72	20230116	5660	8.30	20231130	14500	-57.72	20221227	5660	8.30	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20231207	121009	57	100.00	KONEX			N	N	N	N		N	6220	-330	5	-5.04	9236910	1503	142.87	6500	6500	6100	7530	5570	6550	6145.65	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	523	-46.77	-8.04	12	0.02	-133.00	-774.00	14500	20221227	-57.10	5660	20231130	9.89	14500	-57.10	20230116	5660	9.89	20231130	14500	-57.10	20221227	5660	9.89	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20231207	111001	57	100.00	KONEX			N	N	N	N		N	6230	-320	5	-4.89	9224470	1501	142.68	6500	6500	6100	7530	5570	6550	6145.55	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	523	-46.84	-8.05	12	0.02	-133.00	-774.00	14500	20221227	-57.03	5660	20231130	10.07	14500	-57.03	20230116	5660	10.07	20231130	14500	-57.03	20221227	5660	10.07	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20231207	101003	57	100.00	KONEX			N	N	N	N		N	6230	-320	5	-4.89	8720340	1420	134.98	6500	6500	6100	7530	5570	6550	6141.08	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	523	-46.84	-8.05	12	0.02	-133.00	-774.00	14500	20221227	-57.03	5660	20231130	10.07	14500	-57.03	20230116	5660	10.07	20231130	14500	-57.03	20221227	5660	10.07	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20231207	091009	57	100.00	KONEX			N	N	N	N		N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.45	0	0	6916	6732	6416	6232	5916	6575	6075	42	980	500	4060	10	1	8401272	550	-49.25	-8.46	12	0.00	-133.00	-774.00	14500	20221227	-54.83	5660	20231130	15.72	14500	-54.83	20230116	5660	15.72	20231130	14500	-54.83	20221227	5660	15.72	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
130	20231206	160958	57	100.00	KONEX			N	N	N	N		N	6550	-50	5	-0.76	6571750	1052	204.27	6600	6600	6100	7590	5610	6600	6246.91	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	550	-49.25	-8.46	12	0.01	-133.00	-774.00	14500	20221227	-54.83	5660	20231130	15.72	14500	-54.83	20230116	5660	15.72	20231130	14500	-54.83	20221227	5660	15.72	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
131	20231206	151013	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	5062410	816	158.45	6600	6600	6100	7590	5610	6600	6203.93	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
132	20231206	141010	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	4432410	716	139.03	6600	6600	6100	7590	5610	6600	6190.52	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
133	20231206	130958	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	4432410	716	139.03	6600	6600	6100	7590	5610	6600	6190.52	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
134	20231206	120953	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	4104810	664	128.93	6600	6600	6100	7590	5610	6600	6181.94	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
135	20231206	111012	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	2844810	464	90.10	6600	6600	6100	7590	5610	6600	6131.06	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
136	20231206	101001	57	100.00	KONEX			N	N	N	N		N	6300	-300	5	-4.55	2844810	464	90.10	6600	6600	6100	7590	5610	6600	6131.06	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	529	-47.37	-8.14	12	0.01	-133.00	-774.00	14500	20221227	-56.55	5660	20231130	11.31	14500	-56.55	20230116	5660	11.31	20231130	14500	-56.55	20221227	5660	11.31	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
137	20231206	091002	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	72600	11	2.14	6600	6600	6600	7590	5610	6600	6600.00	0.45	0	0	6986	6792	6406	6212	5826	6890	6310	42	990	500	4090	10	1	8401272	554	-49.62	-8.53	12	0.00	-133.00	-774.00	14500	20221227	-54.48	5660	20231130	16.61	14500	-54.48	20230116	5660	16.61	20231130	14500	-54.48	20221227	5660	16.61	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
138	20231205	161005	57	100.00	KONEX			N	N	N	N		N	6600	30	2	0.46	3310810	515	12.76	6350	6600	6020	7550	5590	6570	6428.76	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	554	-49.62	-8.53	12	0.01	-133.00	-774.00	14500	20221227	-54.48	5660	20231130	16.61	14500	-54.48	20230116	5660	16.61	20231130	14500	-54.48	20221227	5660	16.61	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
139	20231205	151002	57	100.00	KONEX			N	N	N	N		N	6340	-230	5	-3.50	1116160	176	4.36	6350	6350	6020	7550	5590	6570	6341.82	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.67	-8.19	12	0.00	-133.00	-774.00	14500	20221227	-56.28	5660	20231130	12.01	14500	-56.28	20230116	5660	12.01	20231130	14500	-56.28	20221227	5660	12.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
140	20231205	141000	57	100.00	KONEX			N	N	N	N		N	6340	-230	5	-3.50	1116160	176	4.36	6350	6350	6020	7550	5590	6570	6341.82	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.67	-8.19	12	0.00	-133.00	-774.00	14500	20221227	-56.28	5660	20231130	12.01	14500	-56.28	20230116	5660	12.01	20231130	14500	-56.28	20221227	5660	12.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
141	20231205	130957	57	100.00	KONEX			N	N	N	N		N	6340	-230	5	-3.50	799160	126	3.12	6350	6350	6020	7550	5590	6570	6342.54	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.67	-8.19	12	0.00	-133.00	-774.00	14500	20221227	-56.28	5660	20231130	12.01	14500	-56.28	20230116	5660	12.01	20231130	14500	-56.28	20221227	5660	12.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
142	20231205	120955	57	100.00	KONEX			N	N	N	N		N	6340	-230	5	-3.50	704840	111	2.75	6350	6350	6340	7550	5590	6570	6349.91	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.67	-8.19	12	0.00	-133.00	-774.00	14500	20221227	-56.28	5660	20231130	12.01	14500	-56.28	20230116	5660	12.01	20231130	14500	-56.28	20221227	5660	12.01	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
143	20231205	110955	57	100.00	KONEX			N	N	N	N		N	6350	-220	5	-3.35	698500	110	2.73	6350	6350	6350	7550	5590	6570	6350.00	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
144	20231205	100958	57	100.00	KONEX			N	N	N	N		N	6350	-220	5	-3.35	698500	110	2.73	6350	6350	6350	7550	5590	6570	6350.00	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
145	20231205	090954	57	100.00	KONEX			N	N	N	N		N	6350	-220	5	-3.35	63500	10	0.25	6350	6350	6350	7550	5590	6570	6350.00	0.45	0	0	7510	7040	6530	6060	5550	6785	5805	42	980	500	4070	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
146	20231204	160952	57	100.00	KONEX			N	N	N	N		N	6570	-430	5	-6.14	24976390	4035	33625.00	7000	7000	6020	8050	5950	7000	6189.94	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	552	-49.40	-8.49	12	0.05	-133.00	-774.00	14500	20221227	-54.69	5660	20231130	16.08	14500	-54.69	20230116	5660	16.08	20231130	14500	-54.69	20221227	5660	16.08	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
147	20231204	150953	57	100.00	KONEX			N	N	N	N		N	6390	-610	5	-8.71	20787870	3388	28233.33	7000	7000	6020	8050	5950	7000	6135.73	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	537	-48.05	-8.26	12	0.04	-133.00	-774.00	14500	20221227	-55.93	5660	20231130	12.90	14500	-55.93	20230116	5660	12.90	20231130	14500	-55.93	20221227	5660	12.90	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
148	20231204	140946	57	100.00	KONEX			N	N	N	N		N	6390	-610	5	-8.71	20787870	3388	28233.33	7000	7000	6020	8050	5950	7000	6135.73	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	537	-48.05	-8.26	12	0.04	-133.00	-774.00	14500	20221227	-55.93	5660	20231130	12.90	14500	-55.93	20230116	5660	12.90	20231130	14500	-55.93	20221227	5660	12.90	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
149	20231204	130946	57	100.00	KONEX			N	N	N	N		N	6480	-520	5	-7.43	19874100	3245	27041.67	7000	7000	6020	8050	5950	7000	6124.53	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	544	-48.72	-8.37	12	0.04	-133.00	-774.00	14500	20221227	-55.31	5660	20231130	14.49	14500	-55.31	20230116	5660	14.49	20231130	14500	-55.31	20221227	5660	14.49	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
150	20231204	120947	57	100.00	KONEX			N	N	N	N		N	6480	-520	5	-7.43	19874100	3245	27041.67	7000	7000	6020	8050	5950	7000	6124.53	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	544	-48.72	-8.37	12	0.04	-133.00	-774.00	14500	20221227	-55.31	5660	20231130	14.49	14500	-55.31	20230116	5660	14.49	20231130	14500	-55.31	20221227	5660	14.49	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
151	20231204	110949	57	100.00	KONEX			N	N	N	N		N	6540	-460	5	-6.57	19679700	3215	26791.67	7000	7000	6020	8050	5950	7000	6121.21	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	549	-49.17	-8.45	12	0.04	-133.00	-774.00	14500	20221227	-54.90	5660	20231130	15.55	14500	-54.90	20230116	5660	15.55	20231130	14500	-54.90	20221227	5660	15.55	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
152	20231204	100947	57	100.00	KONEX			N	N	N	N		N	6750	-250	5	-3.57	17501040	2861	23841.67	7000	7000	6020	8050	5950	7000	6117.11	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	567	-50.75	-8.72	12	0.03	-133.00	-774.00	14500	20221227	-53.45	5660	20231130	19.26	14500	-53.45	20230116	5660	19.26	20231130	14500	-53.45	20221227	5660	19.26	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
153	20231204	090946	57	100.00	KONEX			N	N	N	N		N	6350	-650	5	-9.29	2731950	430	3583.33	7000	7000	6350	8050	5950	7000	6353.37	0.45	0	0	7006	7002	6996	6992	6986	7005	6995	42	1050	500	4340	10	1	8401272	533	-47.74	-8.20	12	0.01	-133.00	-774.00	14500	20221227	-56.21	5660	20231130	12.19	14500	-56.21	20230116	5660	12.19	20231130	14500	-56.21	20221227	5660	12.19	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
154	20231201	160949	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	83950	12	0.14	7000	7000	6990	7690	5690	6690	6995.83	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
155	20231201	150945	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	83950	12	0.14	7000	7000	6990	7690	5690	6690	6995.83	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
156	20231201	140944	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	83950	12	0.14	7000	7000	6990	7690	5690	6690	6995.83	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
157	20231201	130947	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	83950	12	0.14	7000	7000	6990	7690	5690	6690	6995.83	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
158	20231201	120953	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	35000	5	0.06	7000	7000	7000	7690	5690	6690	7000.00	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
159	20231201	110947	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	35000	5	0.06	7000	7000	7000	7690	5690	6690	7000.00	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
160	20231201	100955	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	35000	5	0.06	7000	7000	7000	7690	5690	6690	7000.00	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
161	20231201	090944	57	100.00	KONEX			N	N	N	N		N	7000	310	2	4.63	35000	5	0.06	7000	7000	7000	7690	5690	6690	7000.00	0.45	0	0	7750	7220	6440	5910	5130	7485	6175	42	1000	500	4140	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	5660	20231130	23.67	14500	-51.72	20230116	5660	23.67	20231130	14500	-51.72	20221227	5660	23.67	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N