KissMeData/200580/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	161030	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20231229	151018	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20231229	141016	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20231229	131017	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20231229	121020	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20231229	110933	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20231229	100943	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20231229	090943	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20231228	160933	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20231228	150941	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1498540	144	10.62	10300	10440	10250	12060	8920	10490	10406.53	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20231228	140932	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1446340	139	10.25	10300	10440	10250	12060	8920	10490	10405.32	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20231228	130932	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1268860	122	9.00	10300	10440	10250	12060	8920	10490	10400.49	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20231228	120935	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1268860	122	9.00	10300	10440	10250	12060	8920	10490	10400.49	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20231228	110937	57	100.00	KONEX			N	N	N	N		N	10440	-50	5	-0.48	1268860	122	9.00	10300	10440	10250	12060	8920	10490	10400.49	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20231228	100932	57	100.00	KONEX			N	N	N	N		N	10250	-240	5	-2.29	287500	28	2.06	10300	10300	10250	12060	8920	10490	10267.86	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	382	8.47	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.35	10000	20231031	2.50	16900	-39.35	20230310	10000	2.50	20231031	16900	-39.35	20230310	10000	2.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20231228	090938	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	2.62	0	0	10643	10566	10413	10336	10183	10605	10375	19	1570	500	7340	10	1	3726079	391	8.67	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20231227	160923	57	100.00	KONEX			N	N	N	N		N	10490	90	2	0.87	13986580	1356	215.92	10300	10490	10260	11960	8840	10400	10314.59	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	391	8.67	1.35	12	0.04	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20231227	150937	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	11905600	1154	183.76	10300	10400	10260	11960	8840	10400	10316.81	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	384	8.51	1.32	12	0.03	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20231227	140933	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	11905600	1154	183.76	10300	10400	10260	11960	8840	10400	10316.81	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	384	8.51	1.32	12	0.03	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20231227	130925	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	10442000	1012	161.15	10300	10400	10260	11960	8840	10400	10318.18	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	388	8.60	1.33	12	0.03	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	16900	-38.46	20230310	10000	4.00	20231031	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20231227	120927	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	8009400	778	123.89	10300	10300	10260	11960	8840	10400	10294.86	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20231227	110934	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	7772500	755	120.22	10300	10300	10260	11960	8840	10400	10294.70	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20231227	100933	57	100.00	KONEX			N	N	N	N		N	10260	-140	5	-1.35	1252600	122	19.43	10300	10300	10260	11960	8840	10400	10267.21	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	382	8.48	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.29	10000	20231031	2.60	16900	-39.29	20230310	10000	2.60	20231031	16900	-39.29	20230310	10000	2.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20231227	090935	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	2.62	0	0	11173	10786	10483	10096	9793	10980	10290	19	1560	500	7280	10	1	3726079	388	8.60	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	16900	-38.46	20230310	10000	4.00	20231031	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20231226	160934	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	6496280	628	207.95	10310	10870	10180	12070	8930	10500	10344.39	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	388	8.60	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	16900	-38.46	20230310	10000	4.00	20231031	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20231226	150932	57	100.00	KONEX			N	N	N	N		N	10400	-100	5	-0.95	6496280	628	207.95	10310	10870	10180	12070	8930	10500	10344.39	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	388	8.60	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	16900	-38.46	20230310	10000	4.00	20231031	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20231226	140936	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	5456280	528	174.83	10310	10870	10180	12070	8930	10500	10333.86	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	391	8.67	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20231226	130933	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	5456280	528	174.83	10310	10870	10180	12070	8930	10500	10333.86	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	391	8.67	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20231226	120933	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	5456280	528	174.83	10310	10870	10180	12070	8930	10500	10333.86	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	391	8.67	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20231226	110937	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	5456280	528	174.83	10310	10870	10180	12070	8930	10500	10333.86	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	391	8.67	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.93	10000	20231031	4.90	16900	-37.93	20230310	10000	4.90	20231031	16900	-37.93	20230310	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20231226	100931	57	100.00	KONEX			N	N	N	N		N	10590	90	2	0.86	4008660	390	129.14	10310	10870	10180	12070	8930	10500	10278.62	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	395	8.75	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	16900	-37.34	20230310	10000	5.90	20231031	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20231226	090934	57	100.00	KONEX			N	N	N	N		N	10200	-300	5	-2.86	3436500	336	111.26	10310	10310	10180	12070	8930	10500	10227.68	2.62	0	0	10566	10532	10516	10482	10466	10525	10475	19	1570	500	7350	10	1	3726079	380	8.43	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.64	10000	20231031	2.00	16900	-39.64	20230310	10000	2.00	20231031	16900	-39.64	20230310	10000	2.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20231222	160919	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20231222	150917	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20231222	140914	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20231222	130916	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20231222	120915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20231222	110914	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	3176250	302	86.04	10500	10550	10500	12070	8930	10500	10517.38	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20231222	100911	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	1050000	100	28.49	10500	10500	10500	12070	8930	10500	10500.00	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20231222	090915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	2.62	0	0	10560	10530	10470	10440	10380	10545	10455	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20231221	160909	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	3671820	351	53.59	10410	10500	10410	12190	9010	10600	10461.03	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20231221	150911	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	3671820	351	53.59	10410	10500	10410	12190	9010	10600	10461.03	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20231221	140909	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	2621820	251	38.32	10410	10500	10410	12190	9010	10600	10445.50	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20231221	130907	57	100.00	KONEX			N	N	N	N		N	10410	-190	5	-1.79	1582320	152	23.21	10410	10410	10410	12190	9010	10600	10410.00	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	388	8.60	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.40	10000	20231031	4.10	16900	-38.40	20230310	10000	4.10	20231031	16900	-38.40	20230310	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20231221	120914	57	100.00	KONEX			N	N	N	N		N	10410	-190	5	-1.79	1582320	152	23.21	10410	10410	10410	12190	9010	10600	10410.00	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	388	8.60	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.40	10000	20231031	4.10	16900	-38.40	20230310	10000	4.10	20231031	16900	-38.40	20230310	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20231221	110913	57	100.00	KONEX			N	N	N	N		N	10410	-190	5	-1.79	1051410	101	15.42	10410	10410	10410	12190	9010	10600	10410.00	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	388	8.60	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.40	10000	20231031	4.10	16900	-38.40	20230310	10000	4.10	20231031	16900	-38.40	20230310	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20231221	100909	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	395	8.76	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	16900	-37.28	20230310	10000	6.00	20231031	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20231221	090910	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	2.62	0	0	11046	10822	10566	10342	10086	10935	10455	19	1590	500	7420	10	1	3726079	395	8.76	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	16900	-37.28	20230310	10000	6.00	20231031	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20231220	160912	57	100.00	KONEX			N	N	N	N		N	10600	130	2	1.24	6951100	655	7.80	10440	10790	10310	12040	8900	10470	10612.37	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	395	8.76	1.36	12	0.02	1210.00	7792.00	16900	20230310	-37.28	10000	20231031	6.00	16900	-37.28	20230310	10000	6.00	20231031	16900	-37.28	20230310	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20231220	150957	57	100.00	KONEX			N	N	N	N		N	10440	-30	5	-0.29	6940500	654	7.79	10440	10790	10310	12040	8900	10470	10612.39	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	389	8.63	1.34	12	0.02	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20231220	141013	57	100.00	KONEX			N	N	N	N		N	10700	230	2	2.20	6930060	653	7.78	10440	10790	10310	12040	8900	10470	10612.65	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	399	8.84	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20231220	131003	57	100.00	KONEX			N	N	N	N		N	10790	320	2	3.06	6919360	652	7.76	10440	10790	10310	12040	8900	10470	10612.52	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	402	8.92	1.38	12	0.02	1210.00	7792.00	16900	20230310	-36.15	10000	20231031	7.90	16900	-36.15	20230310	10000	7.90	20231031	16900	-36.15	20230310	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20231220	120908	57	100.00	KONEX			N	N	N	N		N	10410	-60	5	-0.57	2533720	243	2.89	10440	10730	10310	12040	8900	10470	10426.83	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	388	8.60	1.34	12	0.01	1210.00	7792.00	16900	20230310	-38.40	10000	20231031	4.10	16900	-38.40	20230310	10000	4.10	20231031	16900	-38.40	20230310	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20231220	110911	57	100.00	KONEX			N	N	N	N		N	10460	-10	5	-0.10	1325140	127	1.51	10440	10460	10310	12040	8900	10470	10434.17	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	390	8.64	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.11	10000	20231031	4.60	16900	-38.11	20230310	10000	4.60	20231031	16900	-38.11	20230310	10000	4.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20231220	100912	57	100.00	KONEX			N	N	N	N		N	10460	-10	5	-0.10	843980	81	0.96	10440	10460	10310	12040	8900	10470	10419.51	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	390	8.64	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.11	10000	20231031	4.60	16900	-38.11	20230310	10000	4.60	20231031	16900	-38.11	20230310	10000	4.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20231220	090908	57	100.00	KONEX			N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	12040	8900	10470	0.00	2.62	0	0	12036	11252	10706	9922	9376	10980	9650	19	1570	500	7320	10	1	3726079	390	8.65	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.05	10000	20231031	4.70	16900	-38.05	20230310	10000	4.70	20231031	16900	-38.05	20230310	10000	4.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20231219	160908	57	100.00	KONEX			N	N	N	N		N	10470	-10	5	-0.10	86061260	8398	839800.00	10990	11490	10160	12050	8910	10480	10247.83	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	390	8.65	1.34	12	0.23	1210.00	7792.00	16900	20230310	-38.05	10000	20231031	4.70	16900	-38.05	20230310	10000	4.70	20231031	16900	-38.05	20230310	10000	4.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20231219	150912	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	86050790	8397	839700.00	10990	11490	10160	12050	8910	10480	10247.80	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	390	8.66	1.34	12	0.23	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20231219	140907	57	100.00	KONEX			N	N	N	N		N	10210	-270	5	-2.58	23356800	2253	225300.00	10990	11490	10210	12050	8910	10480	10366.98	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	380	8.44	1.31	12	0.06	1210.00	7792.00	16900	20230310	-39.59	10000	20231031	2.10	16900	-39.59	20230310	10000	2.10	20231031	16900	-39.59	20230310	10000	2.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20231219	130912	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	16609310	1595	159500.00	10990	11490	10300	12050	8910	10480	10413.36	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20231219	120915	57	100.00	KONEX			N	N	N	N		N	10440	-40	5	-0.38	10185410	972	97200.00	10990	11490	10300	12050	8910	10480	10478.82	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	389	8.63	1.34	12	0.03	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20231219	110911	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	6050910	572	57200.00	10990	11490	10300	12050	8910	10480	10578.51	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20231219	100909	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	2756500	253	25300.00	10990	11490	10500	12050	8910	10480	10895.26	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20231219	090905	57	100.00	KONEX			N	N	N	N		N	11490	1010	2	9.64	1673510	150	15000.00	10990	11490	10990	12050	8910	10480	11156.73	2.62	0	0	10480	10480	10480	10480	10480	10480	10480	19	1570	500	7330	10	1	3726079	428	9.50	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.01	10000	20231031	14.90	16900	-32.01	20230310	10000	14.90	20231031	16900	-32.01	20230310	10000	14.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20231218	160905	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20231218	150908	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20231218	140904	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20231218	130904	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20231218	120858	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20231218	110901	57	100.00	KONEX			N	N	N	N		N	10480	-240	5	-2.24	10480	1	0.04	10480	10480	10480	12320	9120	10720	10480.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20231218	100900	57	100.00	KONEX			N	N	N	N		N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	399	8.86	1.38	12	0.00	1210.00	7792.00	16900	20230310	-36.57	10000	20231031	7.20	16900	-36.57	20230310	10000	7.20	20231031	16900	-36.57	20230310	10000	7.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20231218	090858	57	100.00	KONEX			N	N	N	N		N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	2.62	0	0	11000	10860	10580	10440	10160	10930	10510	19	1600	500	7500	10	1	3726079	399	8.86	1.38	12	0.00	1210.00	7792.00	16900	20230310	-36.57	10000	20231031	7.20	16900	-36.57	20230310	10000	7.20	20231031	16900	-36.57	20230310	10000	7.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20231215	160900	57	100.00	KONEX			N	N	N	N		N	10720	240	2	2.29	23963900	2323	306.46	10300	10720	10300	12050	8910	10480	10315.93	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	399	8.86	1.38	12	0.06	1210.00	7792.00	16900	20230310	-36.57	10000	20231031	7.20	16900	-36.57	20230310	10000	7.20	20231031	16900	-36.57	20230310	10000	7.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20231215	150903	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	23953180	2322	306.33	10300	10400	10300	12050	8910	10480	10315.75	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.06	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20231215	140903	57	100.00	KONEX			N	N	N	N		N	10400	-80	5	-0.76	15696100	1522	200.79	10300	10400	10300	12050	8910	10480	10312.81	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	388	8.60	1.33	12	0.04	1210.00	7792.00	16900	20230310	-38.46	10000	20231031	4.00	16900	-38.46	20230310	10000	4.00	20231031	16900	-38.46	20230310	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20231215	130857	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	14073700	1366	180.21	10300	10400	10300	12050	8910	10480	10302.86	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20231215	120858	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	14073700	1366	180.21	10300	10400	10300	12050	8910	10480	10302.86	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20231215	110853	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	14073700	1366	180.21	10300	10400	10300	12050	8910	10480	10302.86	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.04	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20231215	100858	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	8672600	842	111.08	10300	10300	10300	12050	8910	10480	10300.00	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	384	8.51	1.32	12	0.02	1210.00	7792.00	16900	20230310	-39.05	10000	20231031	3.00	16900	-39.05	20230310	10000	3.00	20231031	16900	-39.05	20230310	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20231215	090902	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	0	0	0.00	0	0	0	12050	8910	10480	0.00	2.62	0	0	10693	10586	10393	10286	10093	10490	10190	19	1570	500	7330	10	1	3726079	390	8.66	1.34	12	0.00	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20231214	160854	57	100.00	KONEX			N	N	N	N		N	10480	-90	5	-0.85	7804500	758	947.50	10500	10500	10200	12150	8990	10570	10296.17	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	390	8.66	1.34	12	0.02	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20231214	150925	57	100.00	KONEX			N	N	N	N		N	10480	-90	5	-0.85	7783540	756	945.00	10500	10500	10200	12150	8990	10570	10295.69	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	390	8.66	1.34	12	0.02	1210.00	7792.00	16900	20230310	-37.99	10000	20231031	4.80	16900	-37.99	20230310	10000	4.80	20231031	16900	-37.99	20230310	10000	4.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20231214	140858	57	100.00	KONEX			N	N	N	N		N	10310	-260	5	-2.46	7762580	754	942.50	10500	10500	10200	12150	8990	10570	10295.20	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	384	8.52	1.32	12	0.02	1210.00	7792.00	16900	20230310	-38.99	10000	20231031	3.10	16900	-38.99	20230310	10000	3.10	20231031	16900	-38.99	20230310	10000	3.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20231214	130922	57	100.00	KONEX			N	N	N	N		N	10200	-370	5	-3.50	5690100	553	691.25	10500	10500	10200	12150	8990	10570	10289.51	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	380	8.43	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.64	10000	20231031	2.00	16900	-39.64	20230310	10000	2.00	20231031	16900	-39.64	20230310	10000	2.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20231214	120935	57	100.00	KONEX			N	N	N	N		N	10500	-70	5	-0.66	1606500	153	191.25	10500	10500	10500	12150	8990	10570	10500.00	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20231214	110908	57	100.00	KONEX			N	N	N	N		N	10500	-70	5	-0.66	1575000	150	187.50	10500	10500	10500	12150	8990	10570	10500.00	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20231214	100847	57	100.00	KONEX			N	N	N	N		N	10500	-70	5	-0.66	1575000	150	187.50	10500	10500	10500	12150	8990	10570	10500.00	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20231214	090827	57	100.00	KONEX			N	N	N	N		N	10500	-70	5	-0.66	10500	1	1.25	10500	10500	10500	12150	8990	10570	10500.00	2.62	0	0	10570	10570	10570	10570	10570	10570	10570	19	1580	500	7390	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20231213	160852	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	845600	80	1.91	10570	10570	10570	12150	8990	10570	10570.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20231213	150911	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	845600	80	1.91	10570	10570	10570	12150	8990	10570	10570.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20231213	140910	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	845600	80	1.91	10570	10570	10570	12150	8990	10570	10570.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20231213	130914	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	845600	80	1.91	10570	10570	10570	12150	8990	10570	10570.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20231213	120908	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	739900	70	1.67	10570	10570	10570	12150	8990	10570	10570.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20231213	110911	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	12150	8990	10570	0.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20231213	100917	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	12150	8990	10570	0.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20231213	090903	57	100.00	KONEX			N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	12150	8990	10570	0.00	2.62	0	0	11083	10826	10413	10156	9743	10955	10285	19	1580	500	7390	10	1	3726079	394	8.74	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.46	10000	20231031	5.70	16900	-37.46	20230310	10000	5.70	20231031	16900	-37.46	20230310	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20231212	160834	57	100.00	KONEX	신저가		N	N	N	N		N	10570	-300	5	-2.76	43254560	4190	455.93	10510	10670	10000	12500	9240	10870	10323.28	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	394	8.74	1.36	12	0.11	1210.00	7792.00	16900	20230310	-37.46	10000	20231212	5.70	16900	-37.46	20230310	10000	5.70	20231212	16900	-37.46	20230310	10000	5.70	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20231212	150841	57	100.00	KONEX	신저가		N	N	N	N		N	10570	-300	5	-2.76	38762310	3765	409.68	10510	10670	10000	12500	9240	10870	10295.43	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	394	8.74	1.36	12	0.10	1210.00	7792.00	16900	20230310	-37.46	10000	20231212	5.70	16900	-37.46	20230310	10000	5.70	20231212	16900	-37.46	20230310	10000	5.70	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20231212	140755	57	100.00	KONEX	신저가		N	N	N	N		N	10570	-300	5	-2.76	38762310	3765	409.68	10510	10670	10000	12500	9240	10870	10295.43	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	394	8.74	1.36	12	0.10	1210.00	7792.00	16900	20230310	-37.46	10000	20231212	5.70	16900	-37.46	20230310	10000	5.70	20231212	16900	-37.46	20230310	10000	5.70	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20231212	130759	57	100.00	KONEX	신저가		N	N	N	N		N	10570	-300	5	-2.76	38228540	3714	404.13	10510	10670	10000	12500	9240	10870	10293.09	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	394	8.74	1.36	12	0.10	1210.00	7792.00	16900	20230310	-37.46	10000	20231212	5.70	16900	-37.46	20230310	10000	5.70	20231212	16900	-37.46	20230310	10000	5.70	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20231212	120749	57	100.00	KONEX	신저가		N	N	N	N		N	10560	-310	5	-2.85	36674900	3567	388.14	10510	10670	10000	12500	9240	10870	10281.72	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	393	8.73	1.36	12	0.10	1210.00	7792.00	16900	20230310	-37.51	10000	20231212	5.60	16900	-37.51	20230310	10000	5.60	20231212	16900	-37.51	20230310	10000	5.60	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20231212	110803	57	100.00	KONEX	신저가		N	N	N	N		N	10400	-470	5	-4.32	35925600	3496	380.41	10510	10670	10000	12500	9240	10870	10276.20	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	388	8.60	1.33	12	0.09	1210.00	7792.00	16900	20230310	-38.46	10000	20231212	4.00	16900	-38.46	20230310	10000	4.00	20231212	16900	-38.46	20230310	10000	4.00	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20231212	100834	57	100.00	KONEX	신저가		N	N	N	N		N	10300	-570	5	-5.24	35624000	3467	377.26	10510	10670	10000	12500	9240	10870	10275.17	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	384	8.51	1.32	12	0.09	1210.00	7792.00	16900	20230310	-39.05	10000	20231212	3.00	16900	-39.05	20230310	10000	3.00	20231212	16900	-39.05	20230310	10000	3.00	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20231212	090833	57	100.00	KONEX	신저가		N	N	N	N		N	10200	-670	5	-6.16	8239520	815	88.68	10510	10510	10000	12500	9240	10870	10109.84	2.62	0	0	11183	11026	10793	10636	10403	10910	10520	19	1630	500	7600	10	1	3726079	380	8.43	1.31	12	0.02	1210.00	7792.00	16900	20230310	-39.64	10000	20231212	2.00	16900	-39.64	20230310	10000	2.00	20231212	16900	-39.64	20230310	10000	2.00	20231212	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20231211	160836	57	100.00	KONEX			N	N	N	N		N	10870	-40	5	-0.37	9889340	919	457.21	10910	10950	10560	12540	9280	10910	10760.98	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	405	8.98	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.68	10000	20231031	8.70	16900	-35.68	20230310	10000	8.70	20231031	16900	-35.68	20230310	10000	8.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20231211	150834	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	4433460	406	201.99	10910	10950	10910	12540	9280	10910	10919.85	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20231211	140833	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	2251460	206	102.49	10910	10950	10910	12540	9280	10910	10929.42	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20231211	130833	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	2251460	206	102.49	10910	10950	10910	12540	9280	10910	10929.42	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20231211	120834	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	2251460	206	102.49	10910	10950	10910	12540	9280	10910	10929.42	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20231211	110829	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	2196910	201	100.00	10910	10950	10910	12540	9280	10910	10929.90	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20231211	100829	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	65460	6	2.99	10910	10910	10910	12540	9280	10910	10910.00	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20231211	090829	57	100.00	KONEX			N	N	N	N		N	10910	0	3	0.00	0	0	0.00	0	0	0	12540	9280	10910	0.00	2.62	0	0	10916	10912	10906	10902	10896	10915	10905	19	1630	500	7630	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20231208	160820	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	2192710	201	132.24	10900	10910	10900	12550	9290	10920	10909.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20231208	150824	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	2192710	201	132.24	10900	10910	10900	12550	9290	10920	10909.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20231208	140822	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	2159980	198	130.26	10900	10910	10900	12550	9290	10920	10908.99	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20231208	130821	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	1309000	120	78.95	10900	10910	10900	12550	9290	10920	10908.33	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20231208	120819	57	100.00	KONEX			N	N	N	N		N	10910	-10	5	-0.09	1090800	100	65.79	10900	10910	10900	12550	9290	10920	10908.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.44	10000	20231031	9.10	16900	-35.44	20230310	10000	9.10	20231031	16900	-35.44	20230310	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20231208	110816	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20231208	100825	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20231208	090814	57	100.00	KONEX			N	N	N	N		N	10920	0	3	0.00	0	0	0.00	0	0	0	12550	9290	10920	0.00	2.62	0	0	11126	11022	10826	10722	10526	10925	10625	19	1630	500	7640	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20231207	160818	57	100.00	KONEX			N	N	N	N		N	10920	-10	5	-0.09	1617350	152	8.88	10930	10930	10630	12560	9300	10930	10640.46	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20231207	150820	57	100.00	KONEX			N	N	N	N		N	10920	-10	5	-0.09	1617350	152	8.88	10930	10930	10630	12560	9300	10930	10640.46	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20231207	140814	57	100.00	KONEX			N	N	N	N		N	10630	-300	5	-2.74	1180430	111	6.49	10930	10930	10630	12560	9300	10930	10634.50	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	396	8.79	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20231207	130814	57	100.00	KONEX			N	N	N	N		N	10630	-300	5	-2.74	1180430	111	6.49	10930	10930	10630	12560	9300	10930	10634.50	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	396	8.79	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20231207	120817	57	100.00	KONEX			N	N	N	N		N	10630	-300	5	-2.74	1180430	111	6.49	10930	10930	10630	12560	9300	10930	10634.50	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	396	8.79	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20231207	110811	57	100.00	KONEX			N	N	N	N		N	10630	-300	5	-2.74	1180430	111	6.49	10930	10930	10630	12560	9300	10930	10634.50	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	396	8.79	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20231207	100809	57	100.00	KONEX			N	N	N	N		N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	407	9.03	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.33	10000	20231031	9.30	16900	-35.33	20230310	10000	9.30	20231031	16900	-35.33	20230310	10000	9.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20231207	090817	57	100.00	KONEX			N	N	N	N		N	10930	0	3	0.00	0	0	0.00	0	0	0	12560	9300	10930	0.00	2.62	0	0	11150	11040	10850	10740	10550	11080	10780	19	1630	500	7650	10	1	3726079	407	9.03	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.33	10000	20231031	9.30	16900	-35.33	20230310	10000	9.30	20231031	16900	-35.33	20230310	10000	9.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20231206	160805	57	100.00	KONEX			N	N	N	N		N	10930	-30	5	-0.27	18746010	1711	318.03	10930	10960	10660	12600	9320	10960	10956.17	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	407	9.03	1.40	12	0.05	1210.00	7792.00	16900	20230310	-35.33	10000	20231031	9.30	16900	-35.33	20230310	10000	9.30	20231031	16900	-35.33	20230310	10000	9.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20231206	150819	57	100.00	KONEX			N	N	N	N		N	10930	-30	5	-0.27	18746010	1711	318.03	10930	10960	10660	12600	9320	10960	10956.17	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	407	9.03	1.40	12	0.05	1210.00	7792.00	16900	20230310	-35.33	10000	20231031	9.30	16900	-35.33	20230310	10000	9.30	20231031	16900	-35.33	20230310	10000	9.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20231206	140816	57	100.00	KONEX			N	N	N	N		N	10680	-280	5	-2.55	18735080	1710	317.84	10930	10960	10660	12600	9320	10960	10956.19	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	398	8.83	1.37	12	0.05	1210.00	7792.00	16900	20230310	-36.80	10000	20231031	6.80	16900	-36.80	20230310	10000	6.80	20231031	16900	-36.80	20230310	10000	6.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20231206	130807	57	100.00	KONEX			N	N	N	N		N	10680	-280	5	-2.55	18735080	1710	317.84	10930	10960	10660	12600	9320	10960	10956.19	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	398	8.83	1.37	12	0.05	1210.00	7792.00	16900	20230310	-36.80	10000	20231031	6.80	16900	-36.80	20230310	10000	6.80	20231031	16900	-36.80	20230310	10000	6.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20231206	120805	57	100.00	KONEX			N	N	N	N		N	10680	-280	5	-2.55	18735080	1710	317.84	10930	10960	10660	12600	9320	10960	10956.19	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	398	8.83	1.37	12	0.05	1210.00	7792.00	16900	20230310	-36.80	10000	20231031	6.80	16900	-36.80	20230310	10000	6.80	20231031	16900	-36.80	20230310	10000	6.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20231206	110818	57	100.00	KONEX			N	N	N	N		N	10660	-300	5	-2.74	18724400	1709	317.66	10930	10960	10660	12600	9320	10960	10956.35	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	397	8.81	1.37	12	0.05	1210.00	7792.00	16900	20230310	-36.92	10000	20231031	6.60	16900	-36.92	20230310	10000	6.60	20231031	16900	-36.92	20230310	10000	6.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20231206	100808	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	408	9.06	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20231206	090810	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	2.62	0	0	11153	11056	10863	10766	10573	11105	10815	19	1640	500	7670	10	1	3726079	408	9.06	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20231205	160814	57	100.00	KONEX			N	N	N	N		N	10960	-40	5	-0.36	5749580	538	43.11	10680	10960	10670	12650	9350	11000	10686.95	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	408	9.06	1.41	12	0.01	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20231205	150810	57	100.00	KONEX			N	N	N	N		N	10960	-40	5	-0.36	5552300	520	41.67	10680	10960	10670	12650	9350	11000	10677.50	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	408	9.06	1.41	12	0.01	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20231205	140811	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20231205	130807	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20231205	120804	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20231205	110805	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20231205	100809	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20231205	090803	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	2.62	0	0	11086	11042	10956	10912	10826	11065	10935	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20231204	160801	57	100.00	KONEX			N	N	N	N		N	11000	160	2	1.48	13638900	1248	411.88	10870	11000	10870	12460	9220	10840	10928.61	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	410	9.09	1.41	12	0.03	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20231204	150804	57	100.00	KONEX			N	N	N	N		N	11000	160	2	1.48	13638900	1248	411.88	10870	11000	10870	12460	9220	10840	10928.61	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	410	9.09	1.41	12	0.03	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20231204	140758	57	100.00	KONEX			N	N	N	N		N	10940	100	2	0.92	10349900	948	312.87	10870	11000	10870	12460	9220	10840	10917.62	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	408	9.04	1.40	12	0.03	1210.00	7792.00	16900	20230310	-35.27	10000	20231031	9.40	16900	-35.27	20230310	10000	9.40	20231031	16900	-35.27	20230310	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20231204	130757	57	100.00	KONEX			N	N	N	N		N	10900	60	2	0.55	6739700	618	203.96	10870	11000	10870	12460	9220	10840	10905.66	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	406	9.01	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20231204	120758	57	100.00	KONEX			N	N	N	N		N	10900	60	2	0.55	6380000	585	193.07	10870	11000	10870	12460	9220	10840	10905.98	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	406	9.01	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20231204	110800	57	100.00	KONEX			N	N	N	N		N	10900	60	2	0.55	6271000	575	189.77	10870	11000	10870	12460	9220	10840	10906.09	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	406	9.01	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20231204	100759	57	100.00	KONEX			N	N	N	N		N	10900	60	2	0.55	2991000	275	90.76	10870	10900	10870	12460	9220	10840	10876.36	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20231204	090759	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	11246	11042	10796	10592	10346	11145	10695	19	1620	500	7580	10	1	3726079	404	8.96	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20231201	160759	57	100.00	KONEX			N	N	N	N		N	10840	40	2	0.37	3286010	303	111.81	10550	11000	10550	12420	9180	10800	10844.92	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20231201	150757	57	100.00	KONEX			N	N	N	N		N	10840	40	2	0.37	3286010	303	111.81	10550	11000	10550	12420	9180	10800	10844.92	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20231201	140757	57	100.00	KONEX			N	N	N	N		N	10840	40	2	0.37	3286010	303	111.81	10550	11000	10550	12420	9180	10800	10844.92	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20231201	130758	57	100.00	KONEX			N	N	N	N		N	10810	10	2	0.09	885810	83	30.63	10550	10810	10550	12420	9180	10800	10672.41	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	403	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.04	10000	20231031	8.10	16900	-36.04	20230310	10000	8.10	20231031	16900	-36.04	20230310	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20231201	120803	57	100.00	KONEX			N	N	N	N		N	10810	10	2	0.09	485860	46	16.97	10550	10810	10550	12420	9180	10800	10562.17	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	403	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.04	10000	20231031	8.10	16900	-36.04	20230310	10000	8.10	20231031	16900	-36.04	20230310	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20231201	110759	57	100.00	KONEX			N	N	N	N		N	10810	10	2	0.09	485860	46	16.97	10550	10810	10550	12420	9180	10800	10562.17	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	403	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.04	10000	20231031	8.10	16900	-36.04	20230310	10000	8.10	20231031	16900	-36.04	20230310	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20231201	100805	57	100.00	KONEX			N	N	N	N		N	10810	10	2	0.09	485860	46	16.97	10550	10810	10550	12420	9180	10800	10562.17	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	403	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.04	10000	20231031	8.10	16900	-36.04	20230310	10000	8.10	20231031	16900	-36.04	20230310	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20231201	090756	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	10866	10832	10816	10782	10766	10825	10775	19	1620	500	7560	10	1	3726079	402	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N