KissMeData/456570/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	161439	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20231229	151427	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20231229	141424	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20231229	131426	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20231229	121429	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20231229	111322	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20231229	101337	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20231229	091336	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20231228	161323	57	100.00	KONEX			N	N	N	N		N	8290	390	2	4.94	11096000	1355	141.29	7990	8350	7990	9080	6720	7900	8188.93	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	399	79.71	-2.16	12	0.03	104.00	-3843.00	19000	20230719	-56.37	5900	20231205	40.51	19000	-56.37	20230719	5900	40.51	20231205	19000	-56.37	20230719	5900	40.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20231228	151333	57	100.00	KONEX			N	N	N	N		N	8270	370	2	4.68	8756000	1063	110.84	7990	8350	7990	9080	6720	7900	8237.06	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	398	79.52	-2.15	12	0.02	104.00	-3843.00	19000	20230719	-56.47	5900	20231205	40.17	19000	-56.47	20230719	5900	40.17	20231205	19000	-56.47	20230719	5900	40.17	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20231228	141327	57	100.00	KONEX			N	N	N	N		N	8220	320	2	4.05	6818030	828	86.34	7990	8350	7990	9080	6720	7900	8234.34	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	396	79.04	-2.14	12	0.02	104.00	-3843.00	19000	20230719	-56.74	5900	20231205	39.32	19000	-56.74	20230719	5900	39.32	20231205	19000	-56.74	20230719	5900	39.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20231228	131337	57	100.00	KONEX			N	N	N	N		N	8270	370	2	4.68	4754810	577	60.17	7990	8350	7990	9080	6720	7900	8240.57	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	398	79.52	-2.15	12	0.01	104.00	-3843.00	19000	20230719	-56.47	5900	20231205	40.17	19000	-56.47	20230719	5900	40.17	20231205	19000	-56.47	20230719	5900	40.17	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20231228	121325	57	100.00	KONEX			N	N	N	N		N	8300	400	2	5.06	1523100	186	19.40	7990	8300	7990	9080	6720	7900	8188.71	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	400	79.81	-2.16	12	0.00	104.00	-3843.00	19000	20230719	-56.32	5900	20231205	40.68	19000	-56.32	20230719	5900	40.68	20231205	19000	-56.32	20230719	5900	40.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20231228	111330	57	100.00	KONEX			N	N	N	N		N	8200	300	2	3.80	1108100	136	14.18	7990	8200	7990	9080	6720	7900	8147.79	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	395	78.85	-2.13	12	0.00	104.00	-3843.00	19000	20230719	-56.84	5900	20231205	38.98	19000	-56.84	20230719	5900	38.98	20231205	19000	-56.84	20230719	5900	38.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20231228	101324	57	100.00	KONEX			N	N	N	N		N	8200	300	2	3.80	288100	36	3.75	7990	8200	7990	9080	6720	7900	8002.78	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	395	78.85	-2.13	12	0.00	104.00	-3843.00	19000	20230719	-56.84	5900	20231205	38.98	19000	-56.84	20230719	5900	38.98	20231205	19000	-56.84	20230719	5900	38.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20231228	091342	57	100.00	KONEX			N	N	N	N		N	7990	90	2	1.14	79900	10	1.04	7990	7990	7990	9080	6720	7900	7990.00	0.00	0	0	8126	8012	7786	7672	7446	8070	7730	24	1180	500	4740	10	1	4814975	385	76.83	-2.08	12	0.00	104.00	-3843.00	19000	20230719	-57.95	5900	20231205	35.42	19000	-57.95	20230719	5900	35.42	20231205	19000	-57.95	20230719	5900	35.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20231227	161308	57	100.00	KONEX			N	N	N	N		N	7900	200	2	2.60	7433450	959	162.27	7560	7900	7560	8850	6550	7700	7751.25	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	380	75.96	-2.06	12	0.02	104.00	-3843.00	19000	20230719	-58.42	5900	20231205	33.90	19000	-58.42	20230719	5900	33.90	20231205	19000	-58.42	20230719	5900	33.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20231227	151328	57	100.00	KONEX			N	N	N	N		N	7900	200	2	2.60	7433450	959	162.27	7560	7900	7560	8850	6550	7700	7751.25	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	380	75.96	-2.06	12	0.02	104.00	-3843.00	19000	20230719	-58.42	5900	20231205	33.90	19000	-58.42	20230719	5900	33.90	20231205	19000	-58.42	20230719	5900	33.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20231227	141320	57	100.00	KONEX			N	N	N	N		N	7900	200	2	2.60	6272150	812	137.39	7560	7900	7560	8850	6550	7700	7724.32	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	380	75.96	-2.06	12	0.02	104.00	-3843.00	19000	20230719	-58.42	5900	20231205	33.90	19000	-58.42	20230719	5900	33.90	20231205	19000	-58.42	20230719	5900	33.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20231227	131312	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	1535100	203	34.35	7560	7700	7560	8850	6550	7700	7562.07	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	371	74.04	-2.00	12	0.00	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20231227	121312	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	371	74.04	-2.00	12	0.00	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20231227	111324	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	371	74.04	-2.00	12	0.00	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20231227	101322	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	371	74.04	-2.00	12	0.00	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20231227	091325	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7993	7846	7623	7476	7253	7885	7515	24	1150	500	4620	10	1	4814975	371	74.04	-2.00	12	0.00	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20231226	161323	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4503180	591	212.59	7700	7770	7400	8510	6290	7400	7619.59	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	371	74.04	-2.00	12	0.01	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20231226	151322	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4503180	591	212.59	7700	7770	7400	8510	6290	7400	7619.59	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	371	74.04	-2.00	12	0.01	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20231226	141326	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	4503180	591	212.59	7700	7770	7400	8510	6290	7400	7619.59	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	371	74.04	-2.00	12	0.01	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20231226	131323	57	100.00	KONEX			N	N	N	N		N	7770	370	2	5.00	3355200	442	158.99	7700	7770	7400	8510	6290	7400	7590.95	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	374	74.71	-2.02	12	0.01	104.00	-3843.00	19000	20230719	-59.11	5900	20231205	31.69	19000	-59.11	20230719	5900	31.69	20231205	19000	-59.11	20230719	5900	31.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20231226	121323	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	2889000	382	137.41	7700	7700	7400	8510	6290	7400	7562.83	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	371	74.04	-2.00	12	0.01	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20231226	111329	57	100.00	KONEX			N	N	N	N		N	7700	300	2	4.05	2889000	382	137.41	7700	7700	7400	8510	6290	7400	7562.83	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	371	74.04	-2.00	12	0.01	104.00	-3843.00	19000	20230719	-59.47	5900	20231205	30.51	19000	-59.47	20230719	5900	30.51	20231205	19000	-59.47	20230719	5900	30.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20231226	101320	57	100.00	KONEX			N	N	N	N		N	7500	100	2	1.35	1626100	217	78.06	7700	7700	7400	8510	6290	7400	7493.55	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	361	72.12	-1.95	12	0.00	104.00	-3843.00	19000	20230719	-60.53	5900	20231205	27.12	19000	-60.53	20230719	5900	27.12	20231205	19000	-60.53	20230719	5900	27.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20231226	091322	57	100.00	KONEX			N	N	N	N		N	7500	100	2	1.35	518100	69	24.82	7700	7700	7500	8510	6290	7400	7508.70	0.00	0	0	7793	7596	7303	7106	6813	7450	6960	24	1110	500	4440	10	1	4814975	361	72.12	-1.95	12	0.00	104.00	-3843.00	19000	20230719	-60.53	5900	20231205	27.12	19000	-60.53	20230719	5900	27.12	20231205	19000	-60.53	20230719	5900	27.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20231222	161302	57	100.00	KONEX			N	N	N	N		N	7400	430	2	6.17	2019280	278	35.19	7500	7500	7010	8010	5930	6970	7263.60	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	356	71.15	-1.93	12	0.01	104.00	-3843.00	19000	20230719	-61.05	5900	20231205	25.42	19000	-61.05	20230719	5900	25.42	20231205	19000	-61.05	20230719	5900	25.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20231222	151257	57	100.00	KONEX			N	N	N	N		N	7400	430	2	6.17	2019280	278	35.19	7500	7500	7010	8010	5930	6970	7263.60	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	356	71.15	-1.93	12	0.01	104.00	-3843.00	19000	20230719	-61.05	5900	20231205	25.42	19000	-61.05	20230719	5900	25.42	20231205	19000	-61.05	20230719	5900	25.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20231222	141258	57	100.00	KONEX			N	N	N	N		N	7400	430	2	6.17	2019280	278	35.19	7500	7500	7010	8010	5930	6970	7263.60	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	356	71.15	-1.93	12	0.01	104.00	-3843.00	19000	20230719	-61.05	5900	20231205	25.42	19000	-61.05	20230719	5900	25.42	20231205	19000	-61.05	20230719	5900	25.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20231222	131256	57	100.00	KONEX			N	N	N	N		N	7400	430	2	6.17	2019280	278	35.19	7500	7500	7010	8010	5930	6970	7263.60	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	356	71.15	-1.93	12	0.01	104.00	-3843.00	19000	20230719	-61.05	5900	20231205	25.42	19000	-61.05	20230719	5900	25.42	20231205	19000	-61.05	20230719	5900	25.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20231222	121258	57	100.00	KONEX			N	N	N	N		N	7400	430	2	6.17	1199380	167	21.14	7500	7500	7010	8010	5930	6970	7181.92	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	356	71.15	-1.93	12	0.00	104.00	-3843.00	19000	20230719	-61.05	5900	20231205	25.42	19000	-61.05	20230719	5900	25.42	20231205	19000	-61.05	20230719	5900	25.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20231222	111255	57	100.00	KONEX			N	N	N	N		N	7250	280	2	4.02	660500	91	11.52	7500	7500	7250	8010	5930	6970	7258.24	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	349	69.71	-1.89	12	0.00	104.00	-3843.00	19000	20230719	-61.84	5900	20231205	22.88	19000	-61.84	20230719	5900	22.88	20231205	19000	-61.84	20230719	5900	22.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20231222	101252	57	100.00	KONEX			N	N	N	N		N	7500	530	2	7.60	22500	3	0.38	7500	7500	7500	8010	5930	6970	7500.00	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	361	72.12	-1.95	12	0.00	104.00	-3843.00	19000	20230719	-60.53	5900	20231205	27.12	19000	-60.53	20230719	5900	27.12	20231205	19000	-60.53	20230719	5900	27.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20231222	091257	57	100.00	KONEX			N	N	N	N		N	7500	530	2	7.60	22500	3	0.38	7500	7500	7500	8010	5930	6970	7500.00	0.00	0	0	7950	7460	7210	6720	6470	7705	6965	24	1040	500	4180	10	1	4814975	361	72.12	-1.95	12	0.00	104.00	-3843.00	19000	20230719	-60.53	5900	20231205	27.12	19000	-60.53	20230719	5900	27.12	20231205	19000	-60.53	20230719	5900	27.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20231221	161246	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	5509560	790	104.91	6960	7700	6960	8010	5930	6970	6974.13	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20231221	151252	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	4195270	602	79.95	6960	6970	6960	8010	5930	6970	6968.89	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	336	67.02	-1.81	12	0.01	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20231221	141249	57	100.00	KONEX			N	N	N	N		N	6960	-10	5	-0.14	229680	33	4.38	6960	6960	6960	8010	5930	6970	6960.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	335	66.92	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.37	5900	20231205	17.97	19000	-63.37	20230719	5900	17.97	20231205	19000	-63.37	20230719	5900	17.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20231221	131245	57	100.00	KONEX			N	N	N	N		N	6960	-10	5	-0.14	208800	30	3.98	6960	6960	6960	8010	5930	6970	6960.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	335	66.92	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.37	5900	20231205	17.97	19000	-63.37	20230719	5900	17.97	20231205	19000	-63.37	20230719	5900	17.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20231221	121254	57	100.00	KONEX			N	N	N	N		N	6960	-10	5	-0.14	208800	30	3.98	6960	6960	6960	8010	5930	6970	6960.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	335	66.92	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.37	5900	20231205	17.97	19000	-63.37	20230719	5900	17.97	20231205	19000	-63.37	20230719	5900	17.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20231221	111254	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	336	67.02	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20231221	101248	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	336	67.02	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20231221	091250	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	7250	7110	6930	6790	6610	7020	6700	24	1040	500	4180	10	1	4814975	336	67.02	-1.81	12	0.00	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20231220	161254	57	100.00	KONEX			N	N	N	N		N	6970	300	2	4.50	5267330	753	370.94	7070	7070	6750	7670	5670	6670	6995.13	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20231220	151353	57	100.00	KONEX			N	N	N	N		N	6970	300	2	4.50	5260360	752	370.44	7070	7070	6750	7670	5670	6670	6995.16	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20231220	141420	57	100.00	KONEX			N	N	N	N		N	6970	300	2	4.50	5260360	752	370.44	7070	7070	6750	7670	5670	6670	6995.16	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20231220	131405	57	100.00	KONEX			N	N	N	N		N	6970	300	2	4.50	5260360	752	370.44	7070	7070	6750	7670	5670	6670	6995.16	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20231220	121246	57	100.00	KONEX			N	N	N	N		N	6970	300	2	4.50	5260360	752	370.44	7070	7070	6750	7670	5670	6670	6995.16	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	336	67.02	-1.81	12	0.02	104.00	-3843.00	19000	20230719	-63.32	5900	20231205	18.14	19000	-63.32	20230719	5900	18.14	20231205	19000	-63.32	20230719	5900	18.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20231220	111250	57	100.00	KONEX			N	N	N	N		N	7000	330	2	4.95	5152140	736	362.56	7070	7070	6990	7670	5670	6670	7000.19	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	337	67.31	-1.82	12	0.02	104.00	-3843.00	19000	20230719	-63.16	5900	20231205	18.64	19000	-63.16	20230719	5900	18.64	20231205	19000	-63.16	20230719	5900	18.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20231220	101251	57	100.00	KONEX			N	N	N	N		N	7000	330	2	4.95	420140	60	29.56	7070	7070	6990	7670	5670	6670	7002.33	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	337	67.31	-1.82	12	0.00	104.00	-3843.00	19000	20230719	-63.16	5900	20231205	18.64	19000	-63.16	20230719	5900	18.64	20231205	19000	-63.16	20230719	5900	18.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20231220	091248	57	100.00	KONEX			N	N	N	N		N	7070	400	2	6.00	21210	3	1.48	7070	7070	7070	7670	5670	6670	7070.00	0.00	0	0	6670	6670	6670	6670	6670	6670	6670	24	1000	500	4000	10	1	4814975	340	67.98	-1.84	12	0.00	104.00	-3843.00	19000	20230719	-62.79	5900	20231205	19.83	19000	-62.79	20230719	5900	19.83	20231205	19000	-62.79	20230719	5900	19.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20231219	161246	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	1354010	203	36.71	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20231219	151251	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	1354010	203	36.71	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20231219	141245	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	1354010	203	36.71	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20231219	131253	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	20010	3	0.54	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20231219	121254	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	20010	3	0.54	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20231219	111249	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	20010	3	0.54	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20231219	101245	57	100.00	KONEX			N	N	N	N		N	6670	20	2	0.30	20010	3	0.54	6670	6670	6670	7640	5660	6650	6670.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	321	64.13	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.89	5900	20231205	13.05	19000	-64.89	20230719	5900	13.05	20231205	19000	-64.89	20230719	5900	13.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20231219	091244	57	100.00	KONEX			N	N	N	N		N	6650	0	3	0.00	0	0	0.00	0	0	0	7640	5660	6650	0.00	0.00	0	0	6736	6692	6646	6602	6556	6670	6580	24	990	500	3990	10	1	4812965	320	63.94	-1.73	12	0.00	104.00	-3843.00	19000	20230719	-65.00	5900	20231205	12.71	19000	-65.00	20230719	5900	12.71	20231205	19000	-65.00	20230719	5900	12.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20231218	161243	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	3677750	553	39.56	6690	6690	6600	7690	5690	6690	6650.54	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	320	63.94	-1.73	12	0.01	104.00	-3843.00	19000	20230719	-65.00	5900	20231205	12.71	19000	-65.00	20230719	5900	12.71	20231205	19000	-65.00	20230719	5900	12.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20231218	151245	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	3677750	553	39.56	6690	6690	6600	7690	5690	6690	6650.54	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	320	63.94	-1.73	12	0.01	104.00	-3843.00	19000	20230719	-65.00	5900	20231205	12.71	19000	-65.00	20230719	5900	12.71	20231205	19000	-65.00	20230719	5900	12.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20231218	141248	57	100.00	KONEX			N	N	N	N		N	6600	-90	5	-1.35	3657800	550	39.34	6690	6690	6600	7690	5690	6690	6650.55	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	318	63.46	-1.72	12	0.01	104.00	-3843.00	19000	20230719	-65.26	5900	20231205	11.86	19000	-65.26	20230719	5900	11.86	20231205	19000	-65.26	20230719	5900	11.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20231218	131238	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	2733800	410	29.33	6690	6690	6650	7690	5690	6690	6667.80	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	320	63.94	-1.73	12	0.01	104.00	-3843.00	19000	20230719	-65.00	5900	20231205	12.71	19000	-65.00	20230719	5900	12.71	20231205	19000	-65.00	20230719	5900	12.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20231218	121236	57	100.00	KONEX			N	N	N	N		N	6680	-10	5	-0.15	1490250	223	15.95	6690	6690	6650	7690	5690	6690	6682.74	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	322	64.23	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.84	5900	20231205	13.22	19000	-64.84	20230719	5900	13.22	20231205	19000	-64.84	20230719	5900	13.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20231218	111237	57	100.00	KONEX			N	N	N	N		N	6680	-10	5	-0.15	729120	109	7.80	6690	6690	6680	7690	5690	6690	6689.17	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	322	64.23	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.84	5900	20231205	13.22	19000	-64.84	20230719	5900	13.22	20231205	19000	-64.84	20230719	5900	13.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20231218	101234	57	100.00	KONEX			N	N	N	N		N	6690	0	3	0.00	669000	100	7.15	6690	6690	6690	7690	5690	6690	6690.00	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	322	64.33	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20231218	091232	57	100.00	KONEX			N	N	N	N		N	6690	0	3	0.00	0	0	0.00	0	0	0	7690	5690	6690	0.00	0.00	0	0	7096	6892	6596	6392	6096	6745	6245	24	1000	500	4010	10	1	4812965	322	64.33	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20231215	161236	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	9350750	1398	99.93	6800	6800	6300	7460	5520	6490	6688.66	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.03	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20231215	151241	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	9350750	1398	99.93	6800	6800	6300	7460	5520	6490	6688.66	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.03	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20231215	141239	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	6730860	1006	71.91	6800	6800	6690	7460	5520	6490	6690.72	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.02	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20231215	131233	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	5392860	806	57.61	6800	6800	6690	7460	5520	6490	6690.89	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.02	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20231215	121234	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	5392860	806	57.61	6800	6800	6690	7460	5520	6490	6690.89	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.02	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20231215	111227	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	5392860	806	57.61	6800	6800	6690	7460	5520	6490	6690.89	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.02	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20231215	101233	57	100.00	KONEX			N	N	N	N		N	6690	200	2	3.08	5372790	803	57.40	6800	6800	6690	7460	5520	6490	6690.90	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	322	64.33	-1.74	12	0.02	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20231215	091237	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	20400	3	0.21	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6460	6230	5970	6590	6100	24	970	500	3890	10	1	4812965	327	65.38	-1.77	12	0.00	104.00	-3843.00	19000	20230719	-64.21	5900	20231205	15.25	19000	-64.21	20230719	5900	15.25	20231205	19000	-64.21	20230719	5900	15.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20231214	161229	57	100.00	KONEX			N	N	N	N		N	6490	300	2	4.85	8820950	1399	75.83	6690	6690	6200	7110	5270	6190	6305.18	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	312	62.40	-1.69	12	0.03	104.00	-3843.00	19000	20230719	-65.84	5900	20231205	10.00	19000	-65.84	20230719	5900	10.00	20231205	19000	-65.84	20230719	5900	10.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20231214	151309	57	100.00	KONEX			N	N	N	N		N	6490	300	2	4.85	8820950	1399	75.83	6690	6690	6200	7110	5270	6190	6305.18	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	312	62.40	-1.69	12	0.03	104.00	-3843.00	19000	20230719	-65.84	5900	20231205	10.00	19000	-65.84	20230719	5900	10.00	20231205	19000	-65.84	20230719	5900	10.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20231214	141238	57	100.00	KONEX			N	N	N	N		N	6490	300	2	4.85	8820950	1399	75.83	6690	6690	6200	7110	5270	6190	6305.18	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	312	62.40	-1.69	12	0.03	104.00	-3843.00	19000	20230719	-65.84	5900	20231205	10.00	19000	-65.84	20230719	5900	10.00	20231205	19000	-65.84	20230719	5900	10.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20231214	131307	57	100.00	KONEX			N	N	N	N		N	6300	110	2	1.78	7462450	1189	64.44	6690	6690	6200	7110	5270	6190	6276.24	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	303	60.58	-1.64	12	0.02	104.00	-3843.00	19000	20230719	-66.84	5900	20231205	6.78	19000	-66.84	20230719	5900	6.78	20231205	19000	-66.84	20230719	5900	6.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20231214	121332	57	100.00	KONEX			N	N	N	N		N	6300	110	2	1.78	7160050	1141	61.84	6690	6690	6200	7110	5270	6190	6275.24	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	303	60.58	-1.64	12	0.02	104.00	-3843.00	19000	20230719	-66.84	5900	20231205	6.78	19000	-66.84	20230719	5900	6.78	20231205	19000	-66.84	20230719	5900	6.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20231214	111306	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	2346870	378	20.49	6690	6690	6200	7110	5270	6190	6208.65	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	298	59.62	-1.61	12	0.01	104.00	-3843.00	19000	20230719	-67.37	5900	20231205	5.08	19000	-67.37	20230719	5900	5.08	20231205	19000	-67.37	20230719	5900	5.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20231214	101217	57	100.00	KONEX			N	N	N	N		N	6200	10	2	0.16	2346870	378	20.49	6690	6690	6200	7110	5270	6190	6208.65	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	298	59.62	-1.61	12	0.01	104.00	-3843.00	19000	20230719	-67.37	5900	20231205	5.08	19000	-67.37	20230719	5900	5.08	20231205	19000	-67.37	20230719	5900	5.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20231214	091156	57	100.00	KONEX			N	N	N	N		N	6690	500	2	8.08	20070	3	0.16	6690	6690	6690	7110	5270	6190	6690.00	0.00	0	0	7116	6652	6326	5862	5536	6490	5700	24	920	500	3710	10	1	4812965	322	64.33	-1.74	12	0.00	104.00	-3843.00	19000	20230719	-64.79	5900	20231205	13.39	19000	-64.79	20230719	5900	13.39	20231205	19000	-64.79	20230719	5900	13.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20231213	161222	57	100.00	KONEX			N	N	N	N		N	6190	-280	5	-4.33	11327460	1845	294.73	6790	6790	6000	7440	5500	6470	6139.54	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	298	59.52	-1.61	12	0.04	104.00	-3843.00	19000	20230719	-67.42	5900	20231205	4.92	19000	-67.42	20230719	5900	4.92	20231205	19000	-67.42	20230719	5900	4.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20231213	151249	57	100.00	KONEX			N	N	N	N		N	6100	-370	5	-5.72	11308890	1842	294.25	6790	6790	6000	7440	5500	6470	6139.46	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	294	58.65	-1.59	12	0.04	104.00	-3843.00	19000	20230719	-67.89	5900	20231205	3.39	19000	-67.89	20230719	5900	3.39	20231205	19000	-67.89	20230719	5900	3.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20231213	141247	57	100.00	KONEX			N	N	N	N		N	6170	-300	5	-4.64	10259140	1671	266.93	6790	6790	6000	7440	5500	6470	6139.52	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	297	59.33	-1.61	12	0.03	104.00	-3843.00	19000	20230719	-67.53	5900	20231205	4.58	19000	-67.53	20230719	5900	4.58	20231205	19000	-67.53	20230719	5900	4.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20231213	131251	57	100.00	KONEX			N	N	N	N		N	6200	-270	5	-4.17	9148540	1491	238.18	6790	6790	6000	7440	5500	6470	6135.84	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	298	59.62	-1.61	12	0.03	104.00	-3843.00	19000	20230719	-67.37	5900	20231205	5.08	19000	-67.37	20230719	5900	5.08	20231205	19000	-67.37	20230719	5900	5.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20231213	121248	57	100.00	KONEX			N	N	N	N		N	6380	-90	5	-1.39	1180110	184	29.39	6790	6790	6380	7440	5500	6470	6413.64	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	307	61.35	-1.66	12	0.00	104.00	-3843.00	19000	20230719	-66.42	5900	20231205	8.14	19000	-66.42	20230719	5900	8.14	20231205	19000	-66.42	20230719	5900	8.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20231213	111253	57	100.00	KONEX			N	N	N	N		N	6550	80	2	1.24	151370	23	3.67	6790	6790	6550	7440	5500	6470	6581.30	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	315	62.98	-1.70	12	0.00	104.00	-3843.00	19000	20230719	-65.53	5900	20231205	11.02	19000	-65.53	20230719	5900	11.02	20231205	19000	-65.53	20230719	5900	11.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20231213	101300	57	100.00	KONEX			N	N	N	N		N	6550	80	2	1.24	151370	23	3.67	6790	6790	6550	7440	5500	6470	6581.30	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	315	62.98	-1.70	12	0.00	104.00	-3843.00	19000	20230719	-65.53	5900	20231205	11.02	19000	-65.53	20230719	5900	11.02	20231205	19000	-65.53	20230719	5900	11.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20231213	091245	57	100.00	KONEX			N	N	N	N		N	6790	320	2	4.95	20370	3	0.48	6790	6790	6790	7440	5500	6470	6790.00	0.00	0	0	6796	6632	6416	6252	6036	6525	6145	24	970	500	3880	10	1	4812965	327	65.29	-1.77	12	0.00	104.00	-3843.00	19000	20230719	-64.26	5900	20231205	15.08	19000	-64.26	20230719	5900	15.08	20231205	19000	-64.26	20230719	5900	15.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20231212	161159	57	100.00	KONEX			N	N	N	N		N	6470	10	2	0.15	4041230	626	110.41	6580	6580	6200	7420	5500	6460	6455.64	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	311	62.21	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20231212	151206	57	100.00	KONEX			N	N	N	N		N	6470	10	2	0.15	4041230	626	110.41	6580	6580	6200	7420	5500	6460	6455.64	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	311	62.21	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20231212	141100	57	100.00	KONEX			N	N	N	N		N	6470	10	2	0.15	4041230	626	110.41	6580	6580	6200	7420	5500	6460	6455.64	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	311	62.21	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20231212	131106	57	100.00	KONEX			N	N	N	N		N	6500	40	2	0.62	3332030	513	90.48	6580	6580	6200	7420	5500	6460	6495.19	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	313	62.50	-1.69	12	0.01	104.00	-3843.00	19000	20230719	-65.79	5900	20231205	10.17	19000	-65.79	20230719	5900	10.17	20231205	19000	-65.79	20230719	5900	10.17	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20231212	121054	57	100.00	KONEX			N	N	N	N		N	6550	90	2	1.39	82030	13	2.29	6580	6580	6200	7420	5500	6460	6310.00	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	315	62.98	-1.70	12	0.00	104.00	-3843.00	19000	20230719	-65.53	5900	20231205	11.02	19000	-65.53	20230719	5900	11.02	20231205	19000	-65.53	20230719	5900	11.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20231212	111111	57	100.00	KONEX			N	N	N	N		N	6550	90	2	1.39	82030	13	2.29	6580	6580	6200	7420	5500	6460	6310.00	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	315	62.98	-1.70	12	0.00	104.00	-3843.00	19000	20230719	-65.53	5900	20231205	11.02	19000	-65.53	20230719	5900	11.02	20231205	19000	-65.53	20230719	5900	11.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20231212	101157	57	100.00	KONEX			N	N	N	N		N	6580	120	2	1.86	6580	1	0.18	6580	6580	6580	7420	5500	6460	6580.00	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	317	63.27	-1.71	12	0.00	104.00	-3843.00	19000	20230719	-65.37	5900	20231205	11.53	19000	-65.37	20230719	5900	11.53	20231205	19000	-65.37	20230719	5900	11.53	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20231212	091157	57	100.00	KONEX			N	N	N	N		N	6460	0	3	0.00	0	0	0.00	0	0	0	7420	5500	6460	0.00	0.00	0	0	7086	6772	6466	6152	5846	6620	6000	24	960	500	3870	10	1	4812965	311	62.12	-1.68	12	0.00	104.00	-3843.00	19000	20230719	-66.00	5900	20231205	9.49	19000	-66.00	20230719	5900	9.49	20231205	19000	-66.00	20230719	5900	9.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20231211	161200	57	100.00	KONEX			N	N	N	N		N	6460	-10	5	-0.15	3521120	567	365.81	6780	6780	6160	7440	5500	6470	6210.09	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	311	62.12	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-66.00	5900	20231205	9.49	19000	-66.00	20230719	5900	9.49	20231205	19000	-66.00	20230719	5900	9.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20231211	151155	57	100.00	KONEX			N	N	N	N		N	6460	-10	5	-0.15	3521120	567	365.81	6780	6780	6160	7440	5500	6470	6210.09	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	311	62.12	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-66.00	5900	20231205	9.49	19000	-66.00	20230719	5900	9.49	20231205	19000	-66.00	20230719	5900	9.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20231211	141156	57	100.00	KONEX			N	N	N	N		N	6470	0	3	0.00	2610340	420	270.97	6780	6780	6200	7440	5500	6470	6215.10	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	311	62.21	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20231211	131151	57	100.00	KONEX			N	N	N	N		N	6470	0	3	0.00	2513290	405	261.29	6780	6780	6200	7440	5500	6470	6205.65	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	311	62.21	-1.68	12	0.01	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20231211	121154	57	100.00	KONEX			N	N	N	N		N	6480	10	2	0.15	1266820	204	131.61	6780	6780	6200	7440	5500	6470	6209.90	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	312	62.31	-1.69	12	0.00	104.00	-3843.00	19000	20230719	-65.89	5900	20231205	9.83	19000	-65.89	20230719	5900	9.83	20231205	19000	-65.89	20230719	5900	9.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20231211	111149	57	100.00	KONEX			N	N	N	N		N	6480	10	2	0.15	1266820	204	131.61	6780	6780	6200	7440	5500	6470	6209.90	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	312	62.31	-1.69	12	0.00	104.00	-3843.00	19000	20230719	-65.89	5900	20231205	9.83	19000	-65.89	20230719	5900	9.83	20231205	19000	-65.89	20230719	5900	9.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20231211	101149	57	100.00	KONEX			N	N	N	N		N	6780	310	2	4.79	20340	3	1.94	6780	6780	6780	7440	5500	6470	6780.00	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	326	65.19	-1.76	12	0.00	104.00	-3843.00	19000	20230719	-64.32	5900	20231205	14.92	19000	-64.32	20230719	5900	14.92	20231205	19000	-64.32	20230719	5900	14.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20231211	091148	57	100.00	KONEX			N	N	N	N		N	6780	310	2	4.79	20340	3	1.94	6780	6780	6780	7440	5500	6470	6780.00	0.00	0	0	7123	6796	6453	6126	5783	6625	5955	24	970	500	3880	10	1	4812965	326	65.19	-1.76	12	0.00	104.00	-3843.00	19000	20230719	-64.32	5900	20231205	14.92	19000	-64.32	20230719	5900	14.92	20231205	19000	-64.32	20230719	5900	14.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20231208	161139	57	100.00	KONEX			N	N	N	N		N	6470	70	2	1.09	958710	155	146.23	6780	6780	6110	7360	5440	6400	6185.23	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	311	62.21	-1.68	12	0.00	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20231208	151142	57	100.00	KONEX			N	N	N	N		N	6470	70	2	1.09	958710	155	146.23	6780	6780	6110	7360	5440	6400	6185.23	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	311	62.21	-1.68	12	0.00	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20231208	141141	57	100.00	KONEX			N	N	N	N		N	6470	70	2	1.09	958710	155	146.23	6780	6780	6110	7360	5440	6400	6185.23	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	311	62.21	-1.68	12	0.00	104.00	-3843.00	19000	20230719	-65.95	5900	20231205	9.66	19000	-65.95	20230719	5900	9.66	20231205	19000	-65.95	20230719	5900	9.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20231208	131139	57	100.00	KONEX			N	N	N	N		N	6510	110	2	1.72	639910	103	97.17	6780	6780	6200	7360	5440	6400	6212.72	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	313	62.60	-1.69	12	0.00	104.00	-3843.00	19000	20230719	-65.74	5900	20231205	10.34	19000	-65.74	20230719	5900	10.34	20231205	19000	-65.74	20230719	5900	10.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
118	20231208	121136	57	100.00	KONEX			N	N	N	N		N	6510	110	2	1.72	639910	103	97.17	6780	6780	6200	7360	5440	6400	6212.72	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	313	62.60	-1.69	12	0.00	104.00	-3843.00	19000	20230719	-65.74	5900	20231205	10.34	19000	-65.74	20230719	5900	10.34	20231205	19000	-65.74	20230719	5900	10.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
119	20231208	111131	57	100.00	KONEX			N	N	N	N		N	6620	220	2	3.44	13400	2	1.89	6780	6780	6620	7360	5440	6400	6700.00	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	319	63.65	-1.72	12	0.00	104.00	-3843.00	19000	20230719	-65.16	5900	20231205	12.20	19000	-65.16	20230719	5900	12.20	20231205	19000	-65.16	20230719	5900	12.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
120	20231208	101140	57	100.00	KONEX			N	N	N	N		N	6620	220	2	3.44	13400	2	1.89	6780	6780	6620	7360	5440	6400	6700.00	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	319	63.65	-1.72	12	0.00	104.00	-3843.00	19000	20230719	-65.16	5900	20231205	12.20	19000	-65.16	20230719	5900	12.20	20231205	19000	-65.16	20230719	5900	12.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
121	20231208	091130	57	100.00	KONEX			N	N	N	N		N	6780	380	2	5.94	6780	1	0.94	6780	6780	6780	7360	5440	6400	6780.00	0.00	0	0	7106	6752	6426	6072	5746	6590	5910	24	960	500	3840	10	1	4812965	326	65.19	-1.76	12	0.00	104.00	-3843.00	19000	20230719	-64.32	5900	20231205	14.92	19000	-64.32	20230719	5900	14.92	20231205	19000	-64.32	20230719	5900	14.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
122	20231207	161130	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
123	20231207	151132	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
124	20231207	141131	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
125	20231207	131128	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
126	20231207	121130	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
127	20231207	111114	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	655010	106	43.80	6780	6780	6100	7260	5380	6320	6179.34	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	308	61.54	-1.67	12	0.00	104.00	-3843.00	19000	20230719	-66.32	5900	20231205	8.47	19000	-66.32	20230719	5900	8.47	20231205	19000	-66.32	20230719	5900	8.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
128	20231207	101124	57	100.00	KONEX			N	N	N	N		N	6440	120	2	1.90	603950	98	40.50	6780	6780	6100	7260	5380	6320	6162.76	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	310	61.92	-1.68	12	0.00	104.00	-3843.00	19000	20230719	-66.11	5900	20231205	9.15	19000	-66.11	20230719	5900	9.15	20231205	19000	-66.11	20230719	5900	9.15	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
129	20231207	091129	57	100.00	KONEX			N	N	N	N		N	6780	460	2	7.28	6780	1	0.41	6780	6780	6780	7260	5380	6320	6780.00	0.00	0	0	6760	6540	6270	6050	5780	6405	5915	24	940	500	3790	10	1	4812965	326	65.19	-1.76	12	0.00	104.00	-3843.00	19000	20230719	-64.32	5900	20231205	14.92	19000	-64.32	20230719	5900	14.92	20231205	19000	-64.32	20230719	5900	14.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
130	20231206	161117	57	100.00	KONEX			N	N	N	N		N	6320	150	2	2.43	1497460	242	11.10	6490	6490	6000	7090	5250	6170	6187.85	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	304	60.77	-1.64	12	0.01	104.00	-3843.00	19000	20230719	-66.74	5900	20231205	7.12	19000	-66.74	20230719	5900	7.12	20231205	19000	-66.74	20230719	5900	7.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
131	20231206	151135	57	100.00	KONEX			N	N	N	N		N	6320	150	2	2.43	1497460	242	11.10	6490	6490	6000	7090	5250	6170	6187.85	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	304	60.77	-1.64	12	0.01	104.00	-3843.00	19000	20230719	-66.74	5900	20231205	7.12	19000	-66.74	20230719	5900	7.12	20231205	19000	-66.74	20230719	5900	7.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
132	20231206	141130	57	100.00	KONEX			N	N	N	N		N	6340	170	2	2.76	1460640	236	10.82	6490	6490	6000	7090	5250	6170	6189.15	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	305	60.96	-1.65	12	0.00	104.00	-3843.00	19000	20230719	-66.63	5900	20231205	7.46	19000	-66.63	20230719	5900	7.46	20231205	19000	-66.63	20230719	5900	7.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
133	20231206	131119	57	100.00	KONEX			N	N	N	N		N	6380	210	2	3.40	1362800	220	10.09	6490	6490	6000	7090	5250	6170	6194.55	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	307	61.35	-1.66	12	0.00	104.00	-3843.00	19000	20230719	-66.42	5900	20231205	8.14	19000	-66.42	20230719	5900	8.14	20231205	19000	-66.42	20230719	5900	8.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
134	20231206	121108	57	100.00	KONEX			N	N	N	N		N	6380	210	2	3.40	1362800	220	10.09	6490	6490	6000	7090	5250	6170	6194.55	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	307	61.35	-1.66	12	0.00	104.00	-3843.00	19000	20230719	-66.42	5900	20231205	8.14	19000	-66.42	20230719	5900	8.14	20231205	19000	-66.42	20230719	5900	8.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
135	20231206	111132	57	100.00	KONEX			N	N	N	N		N	6380	210	2	3.40	1362800	220	10.09	6490	6490	6000	7090	5250	6170	6194.55	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	307	61.35	-1.66	12	0.00	104.00	-3843.00	19000	20230719	-66.42	5900	20231205	8.14	19000	-66.42	20230719	5900	8.14	20231205	19000	-66.42	20230719	5900	8.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
136	20231206	101122	57	100.00	KONEX			N	N	N	N		N	6380	210	2	3.40	1362800	220	10.09	6490	6490	6000	7090	5250	6170	6194.55	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	307	61.35	-1.66	12	0.00	104.00	-3843.00	19000	20230719	-66.42	5900	20231205	8.14	19000	-66.42	20230719	5900	8.14	20231205	19000	-66.42	20230719	5900	8.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
137	20231206	091124	57	100.00	KONEX			N	N	N	N		N	6490	320	2	5.19	1036520	168	7.70	6490	6490	6000	7090	5250	6170	6169.76	0.00	0	0	6443	6306	6103	5966	5763	6375	6035	24	920	500	3700	10	1	4812965	312	62.40	-1.69	12	0.00	104.00	-3843.00	19000	20230719	-65.84	5900	20231205	10.00	19000	-65.84	20230719	5900	10.00	20231205	19000	-65.84	20230719	5900	10.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
138	20231205	161125	57	100.00	KONEX	신저가		N	N	N	N		N	6170	170	2	2.83	12938290	2181	50.43	6010	6240	5900	6900	5100	6000	5932.27	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	297	59.33	-1.61	12	0.05	104.00	-3843.00	19000	20230719	-67.53	5900	20231205	4.58	19000	-67.53	20230719	5900	4.58	20231205	19000	-67.53	20230719	5900	4.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
139	20231205	151123	57	100.00	KONEX	신저가		N	N	N	N		N	6180	180	2	3.00	12932120	2180	50.40	6010	6240	5900	6900	5100	6000	5932.17	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	297	59.42	-1.61	12	0.05	104.00	-3843.00	19000	20230719	-67.47	5900	20231205	4.75	19000	-67.47	20230719	5900	4.75	20231205	19000	-67.47	20230719	5900	4.75	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
140	20231205	141119	57	100.00	KONEX	신저가		N	N	N	N		N	6180	180	2	3.00	7497400	1261	29.16	6010	6240	5900	6900	5100	6000	5945.60	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	297	59.42	-1.61	12	0.03	104.00	-3843.00	19000	20230719	-67.47	5900	20231205	4.75	19000	-67.47	20230719	5900	4.75	20231205	19000	-67.47	20230719	5900	4.75	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
141	20231205	131116	57	100.00	KONEX	신저가		N	N	N	N		N	6200	200	2	3.33	5591440	939	21.71	6010	6240	5900	6900	5100	6000	5954.68	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	298	59.62	-1.61	12	0.02	104.00	-3843.00	19000	20230719	-67.37	5900	20231205	5.08	19000	-67.37	20230719	5900	5.08	20231205	19000	-67.37	20230719	5900	5.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
142	20231205	121115	57	100.00	KONEX	신저가		N	N	N	N		N	6000	0	3	0.00	3881100	651	15.05	6010	6010	5900	6900	5100	6000	5961.75	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	289	57.69	-1.56	12	0.01	104.00	-3843.00	19000	20230719	-68.42	5900	20231205	1.69	19000	-68.42	20230719	5900	1.69	20231205	19000	-68.42	20230719	5900	1.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
143	20231205	111113	57	100.00	KONEX	신저가		N	N	N	N		N	6000	0	3	0.00	3869100	649	15.01	6010	6010	5900	6900	5100	6000	5961.63	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	289	57.69	-1.56	12	0.01	104.00	-3843.00	19000	20230719	-68.42	5900	20231205	1.69	19000	-68.42	20230719	5900	1.69	20231205	19000	-68.42	20230719	5900	1.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
144	20231205	101116	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	1428500	238	5.50	6010	6010	6000	6900	5100	6000	6002.10	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	289	57.69	-1.56	12	0.00	104.00	-3843.00	19000	20230719	-68.42	5910	20231128	1.52	19000	-68.42	20230719	5910	1.52	20231128	19000	-68.42	20230719	5910	1.52	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
145	20231205	091113	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6393	6196	6093	5896	5793	6145	5845	24	900	500	3600	10	1	4812965	289	57.69	-1.56	12	0.00	104.00	-3843.00	19000	20230719	-68.42	5910	20231128	1.52	19000	-68.42	20230719	5910	1.52	20231128	19000	-68.42	20230719	5910	1.52	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
146	20231204	161110	57	100.00	KONEX			N	N	N	N		N	6000	-290	5	-4.61	26270340	4325	322.28	6290	6290	5990	7230	5350	6290	6074.07	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	289	57.69	-1.56	12	0.09	104.00	-3843.00	19000	20230719	-68.42	5910	20231128	1.52	19000	-68.42	20230719	5910	1.52	20231128	19000	-68.42	20230719	5910	1.52	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
147	20231204	151113	57	100.00	KONEX			N	N	N	N		N	6000	-290	5	-4.61	26198340	4313	321.39	6290	6290	5990	7230	5350	6290	6074.27	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	289	57.69	-1.56	12	0.09	104.00	-3843.00	19000	20230719	-68.42	5910	20231128	1.52	19000	-68.42	20230719	5910	1.52	20231128	19000	-68.42	20230719	5910	1.52	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
148	20231204	141105	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	17918130	2944	219.37	6290	6290	5990	7230	5350	6290	6086.32	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	298	59.52	-1.61	12	0.06	104.00	-3843.00	19000	20230719	-67.42	5910	20231128	4.74	19000	-67.42	20230719	5910	4.74	20231128	19000	-67.42	20230719	5910	4.74	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
149	20231204	131103	57	100.00	KONEX			N	N	N	N		N	6200	-90	5	-1.43	15781550	2599	193.67	6290	6290	5990	7230	5350	6290	6072.16	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	298	59.62	-1.61	12	0.05	104.00	-3843.00	19000	20230719	-67.37	5910	20231128	4.91	19000	-67.37	20230719	5910	4.91	20231128	19000	-67.37	20230719	5910	4.91	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
150	20231204	121105	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	13910700	2297	171.16	6290	6290	5990	7230	5350	6290	6056.03	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	298	59.52	-1.61	12	0.05	104.00	-3843.00	19000	20230719	-67.42	5910	20231128	4.74	19000	-67.42	20230719	5910	4.74	20231128	19000	-67.42	20230719	5910	4.74	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
151	20231204	111108	57	100.00	KONEX			N	N	N	N		N	6190	-100	5	-1.59	12610800	2087	155.51	6290	6290	5990	7230	5350	6290	6042.55	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	298	59.52	-1.61	12	0.04	104.00	-3843.00	19000	20230719	-67.42	5910	20231128	4.74	19000	-67.42	20230719	5910	4.74	20231128	19000	-67.42	20230719	5910	4.74	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
152	20231204	101105	57	100.00	KONEX			N	N	N	N		N	6270	-20	5	-0.32	5250470	868	64.68	6290	6290	6000	7230	5350	6290	6048.93	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	302	60.29	-1.63	12	0.02	104.00	-3843.00	19000	20230719	-67.00	5910	20231128	6.09	19000	-67.00	20230719	5910	6.09	20231128	19000	-67.00	20230719	5910	6.09	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
153	20231204	091104	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	503200	80	5.96	6290	6290	6290	7230	5350	6290	6290.00	0.00	0	0	7123	6706	6453	6036	5783	6580	5910	24	940	500	3770	10	1	4812965	303	60.48	-1.64	12	0.00	104.00	-3843.00	19000	20230719	-66.89	5910	20231128	6.43	19000	-66.89	20230719	5910	6.43	20231128	19000	-66.89	20230719	5910	6.43	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
154	20231201	161106	57	100.00	KONEX			N	N	N	N		N	6290	-160	5	-2.48	8394830	1342	98.89	6870	6870	6200	7410	5490	6450	6255.46	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	303	60.48	-1.64	12	0.03	104.00	-3843.00	19000	20230719	-66.89	5910	20231128	6.43	19000	-66.89	20230719	5910	6.43	20231128	19000	-66.89	20230719	5910	6.43	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
155	20231201	151103	57	100.00	KONEX			N	N	N	N		N	6290	-160	5	-2.48	8394830	1342	98.89	6870	6870	6200	7410	5490	6450	6255.46	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	303	60.48	-1.64	12	0.03	104.00	-3843.00	19000	20230719	-66.89	5910	20231128	6.43	19000	-66.89	20230719	5910	6.43	20231128	19000	-66.89	20230719	5910	6.43	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
156	20231201	141101	57	100.00	KONEX			N	N	N	N		N	6270	-180	5	-2.79	8052460	1287	94.84	6870	6870	6200	7410	5490	6450	6256.77	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	302	60.29	-1.63	12	0.03	104.00	-3843.00	19000	20230719	-67.00	5910	20231128	6.09	19000	-67.00	20230719	5910	6.09	20231128	19000	-67.00	20230719	5910	6.09	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
157	20231201	131106	57	100.00	KONEX			N	N	N	N		N	6270	-180	5	-2.79	8052460	1287	94.84	6870	6870	6200	7410	5490	6450	6256.77	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	302	60.29	-1.63	12	0.03	104.00	-3843.00	19000	20230719	-67.00	5910	20231128	6.09	19000	-67.00	20230719	5910	6.09	20231128	19000	-67.00	20230719	5910	6.09	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
158	20231201	121112	57	100.00	KONEX			N	N	N	N		N	6290	-160	5	-2.48	7613560	1217	89.68	6870	6870	6200	7410	5490	6450	6256.01	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	303	60.48	-1.64	12	0.03	104.00	-3843.00	19000	20230719	-66.89	5910	20231128	6.43	19000	-66.89	20230719	5910	6.43	20231128	19000	-66.89	20230719	5910	6.43	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
159	20231201	111104	57	100.00	KONEX			N	N	N	N		N	6290	-160	5	-2.48	7337200	1173	86.44	6870	6870	6200	7410	5490	6450	6255.07	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	303	60.48	-1.64	12	0.02	104.00	-3843.00	19000	20230719	-66.89	5910	20231128	6.43	19000	-66.89	20230719	5910	6.43	20231128	19000	-66.89	20230719	5910	6.43	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
160	20231201	101113	57	100.00	KONEX			N	N	N	N		N	6490	40	2	0.62	3013700	479	35.30	6870	6870	6200	7410	5490	6450	6291.65	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	312	62.40	-1.69	12	0.01	104.00	-3843.00	19000	20230719	-65.84	5910	20231128	9.81	19000	-65.84	20230719	5910	9.81	20231128	19000	-65.84	20230719	5910	9.81	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
161	20231201	091101	57	100.00	KONEX			N	N	N	N		N	6870	420	2	6.51	20610	3	0.22	6870	6870	6870	7410	5490	6450	6870.00	0.00	0	0	7470	6960	6580	6070	5690	6770	5880	24	960	500	3870	10	1	4812965	331	66.06	-1.79	12	0.00	104.00	-3843.00	19000	20230719	-63.84	5910	20231128	16.24	19000	-63.84	20230719	5910	16.24	20231128	19000	-63.84	20230719	5910	16.24	20231128	0.00	N	456570	500	24 억		0	N	N	0	N	00	N