KissMeData/178600/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	161008	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20231229	150955	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20231229	140953	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20231229	130954	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20231229	120957	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20231229	110912	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20231229	100922	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20231229	090921	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20231228	160911	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20231228	150919	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20231228	140911	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20231228	130910	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20231228	120914	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20231228	110915	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20231228	100911	57	100.00	KONEX			N	N	N	N		N	2840	185	2	6.97	2840	1	33.33	2840	2840	2840	3050	2260	2655	2840.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2325	20231226	22.15	4925	-42.34	20230324	2325	22.15	20231226	4925	-42.34	20230324	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20231228	090917	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20231227	160903	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	7965	3	21.43	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20231227	150916	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	7965	3	21.43	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20231227	140912	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	7965	3	21.43	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20231227	130904	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	5310	2	14.29	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20231227	120906	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	5310	2	14.29	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20231227	110912	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	5310	2	14.29	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20231227	100912	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	5310	2	14.29	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20231227	090914	57	100.00	KONEX			N	N	N	N		N	2655	330	2	14.19	2655	1	7.14	2655	2655	2655	2670	1980	2325	2655.00	0.00	0	0	2951	2637	2481	2167	2011	2560	2090	22	345	500	1390	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.09	2325	20231226	14.19	4925	-46.09	20230324	2325	14.19	20231226	4925	-46.09	20230324	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20231226	160913	57	100.00	KONEX	신저가		N	N	N	N		N	2325	-325	5	-12.26	33020	14	53.85	2795	2795	2325	3045	2255	2650	2358.57	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	103	5.24	0.46	06	0.00	444.00	5095.00	4925	20230324	-52.79	2325	20231226	0.00	4925	-52.79	20230324	2325	0.00	20231226	4925	-52.79	20230324	2325	0.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20231226	150912	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	3.85	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20231226	140915	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	3.85	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20231226	130911	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	3.85	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20231226	120912	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	3.85	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20231226	110915	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	3.85	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20231226	100911	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20231226	090913	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	22	395	500	1590	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20231222	160859	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20231222	150856	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20231222	140853	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20231222	130856	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20231222	120854	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20231222	110853	57	100.00	KONEX			N	N	N	N		N	2650	-75	5	-2.75	68900	26	28.89	2650	2650	2650	3130	2320	2725	2650.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	4925	20230324	-46.19	2355	20231011	12.53	4925	-46.19	20230324	2355	12.53	20231011	4925	-46.19	20230324	2355	12.53	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20231222	100851	57	100.00	KONEX			N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	121	6.14	0.53	06	0.00	444.00	5095.00	4925	20230324	-44.67	2355	20231011	15.71	4925	-44.67	20230324	2355	15.71	20231011	4925	-44.67	20230324	2355	15.71	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20231222	090855	57	100.00	KONEX			N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3130	2320	2725	0.00	0.00	0	0	2965	2845	2680	2560	2395	2762	2477	22	405	500	1630	5	1	4449600	121	6.14	0.53	06	0.00	444.00	5095.00	4925	20230324	-44.67	2355	20231011	15.71	4925	-44.67	20230324	2355	15.71	20231011	4925	-44.67	20230324	2355	15.71	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20231221	160849	57	100.00	KONEX			N	N	N	N		N	2725	65	2	2.44	244720	90	6.10	2800	2800	2515	3055	2265	2660	2719.11	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	121	6.14	0.53	06	0.00	444.00	5095.00	4925	20230324	-44.67	2355	20231011	15.71	4925	-44.67	20230324	2355	15.71	20231011	4925	-44.67	20230324	2355	15.71	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20231221	150851	57	100.00	KONEX			N	N	N	N		N	2725	65	2	2.44	244720	90	6.10	2800	2800	2515	3055	2265	2660	2719.11	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	121	6.14	0.53	06	0.00	444.00	5095.00	4925	20230324	-44.67	2355	20231011	15.71	4925	-44.67	20230324	2355	15.71	20231011	4925	-44.67	20230324	2355	15.71	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20231221	140849	57	100.00	KONEX			N	N	N	N		N	2515	-145	5	-5.45	241995	89	6.03	2800	2800	2515	3055	2265	2660	2719.04	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	112	5.66	0.49	06	0.00	444.00	5095.00	4925	20230324	-48.93	2355	20231011	6.79	4925	-48.93	20230324	2355	6.79	20231011	4925	-48.93	20230324	2355	6.79	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20231221	130847	57	100.00	KONEX			N	N	N	N		N	2515	-145	5	-5.45	241995	89	6.03	2800	2800	2515	3055	2265	2660	2719.04	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	112	5.66	0.49	06	0.00	444.00	5095.00	4925	20230324	-48.93	2355	20231011	6.79	4925	-48.93	20230324	2355	6.79	20231011	4925	-48.93	20230324	2355	6.79	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20231221	120853	57	100.00	KONEX			N	N	N	N		N	2790	130	2	4.89	142055	51	3.46	2800	2800	2785	3055	2265	2660	2785.39	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2355	20231011	18.47	4925	-43.35	20230324	2355	18.47	20231011	4925	-43.35	20230324	2355	18.47	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20231221	110853	57	100.00	KONEX			N	N	N	N		N	2790	130	2	4.89	142055	51	3.46	2800	2800	2785	3055	2265	2660	2785.39	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.35	2355	20231011	18.47	4925	-43.35	20230324	2355	18.47	20231011	4925	-43.35	20230324	2355	18.47	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20231221	100849	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	0.07	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.15	2355	20231011	18.90	4925	-43.15	20230324	2355	18.90	20231011	4925	-43.15	20230324	2355	18.90	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20231221	090850	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2733	2696	2623	2586	2513	2715	2605	22	395	500	1590	5	1	4449600	118	5.99	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20231220	160852	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3764620	1475	73750.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20231220	150936	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3748660	1469	73450.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20231220	140949	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3748660	1469	73450.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20231220	130942	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3748660	1469	73450.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20231220	120847	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3748660	1469	73450.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20231220	110850	57	100.00	KONEX			N	N	N	N		N	2660	-335	5	-11.19	3748660	1469	73450.00	2550	2660	2550	3440	2550	2995	2551.84	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	118	5.99	0.52	06	0.03	444.00	5095.00	4925	20230324	-45.99	2355	20231011	12.95	4925	-45.99	20230324	2355	12.95	20231011	4925	-45.99	20230324	2355	12.95	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20231220	100851	57	100.00	KONEX			N	N	N	N		N	2555	-440	5	-14.69	3735360	1464	73200.00	2550	2560	2550	3440	2550	2995	2551.48	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	114	5.75	0.50	06	0.03	444.00	5095.00	4925	20230324	-48.12	2355	20231011	8.49	4925	-48.12	20230324	2355	8.49	20231011	4925	-48.12	20230324	2355	8.49	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20231220	090848	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3188	3091	3043	2946	2898	3067	2922	22	445	500	1790	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20231219	160848	57	100.00	KONEX			N	N	N	N		N	2995	220	2	7.93	6135	2	0.00	3140	3140	2995	3190	2360	2775	3067.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20231219	150852	57	100.00	KONEX			N	N	N	N		N	2995	220	2	7.93	6135	2	0.00	3140	3140	2995	3190	2360	2775	3067.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20231219	140847	57	100.00	KONEX			N	N	N	N		N	2995	220	2	7.93	6135	2	0.00	3140	3140	2995	3190	2360	2775	3067.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20231219	130852	57	100.00	KONEX			N	N	N	N		N	2995	220	2	7.93	6135	2	0.00	3140	3140	2995	3190	2360	2775	3067.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20231219	120855	57	100.00	KONEX			N	N	N	N		N	2995	220	2	7.93	6135	2	0.00	3140	3140	2995	3190	2360	2775	3067.50	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	4925	20230324	-39.19	2355	20231011	27.18	4925	-39.19	20230324	2355	27.18	20231011	4925	-39.19	20230324	2355	27.18	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20231219	110851	57	100.00	KONEX			N	N	N	N		N	3140	365	2	13.15	3140	1	0.00	3140	3140	3140	3190	2360	2775	3140.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	140	7.07	0.62	06	0.00	444.00	5095.00	4925	20230324	-36.24	2355	20231011	33.33	4925	-36.24	20230324	2355	33.33	20231011	4925	-36.24	20230324	2355	33.33	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20231219	100849	57	100.00	KONEX			N	N	N	N		N	3140	365	2	13.15	3140	1	0.00	3140	3140	3140	3190	2360	2775	3140.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	140	7.07	0.62	06	0.00	444.00	5095.00	4925	20230324	-36.24	2355	20231011	33.33	4925	-36.24	20230324	2355	33.33	20231011	4925	-36.24	20230324	2355	33.33	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20231219	090845	57	100.00	KONEX			N	N	N	N		N	3140	365	2	13.15	3140	1	0.00	3140	3140	3140	3190	2360	2775	3140.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	140	7.07	0.62	06	0.00	444.00	5095.00	4925	20230324	-36.24	2355	20231011	33.33	4925	-36.24	20230324	2355	33.33	20231011	4925	-36.24	20230324	2355	33.33	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20231218	160844	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20231218	150848	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20231218	140844	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20231218	130844	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20231218	120838	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20231218	110842	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20231218	100840	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20231218	090839	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20231215	160839	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20231215	150843	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20231215	140843	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20231215	130837	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20231215	120838	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20231215	110834	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20231215	100838	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20231215	090842	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20231214	160835	57	100.00	KONEX			N	N	N	N		N	2775	-10	5	-0.36	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20231214	150904	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20231214	140840	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20231214	130901	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20231214	120914	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20231214	110847	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20231214	100828	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20231214	090808	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20231213	160833	57	100.00	KONEX			N	N	N	N		N	2785	-95	5	-3.30	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20231213	150851	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20231213	140849	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20231213	130853	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20231213	120849	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20231213	110851	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20231213	100856	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20231213	090843	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20231212	160815	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20231212	150822	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20231212	140738	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20231212	130742	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20231212	120732	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20231212	110745	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20231212	100815	57	100.00	KONEX			N	N	N	N		N	2880	110	2	3.97	2880	1	0.10	2880	2880	2880	3185	2355	2770	2880.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	4925	20230324	-41.52	2355	20231011	22.29	4925	-41.52	20230324	2355	22.29	20231011	4925	-41.52	20230324	2355	22.29	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20231212	090814	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2970	2870	2670	2570	2370	2920	2620	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20231211	160818	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20231211	150815	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20231211	140815	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20231211	130815	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20231211	120815	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20231211	110812	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	2475245	1002	20040.00	2470	2770	2470	3190	2360	2775	2470.30	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.24	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.76	2355	20231011	17.62	4925	-43.76	20230324	2355	17.62	20231011	4925	-43.76	20230324	2355	17.62	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20231211	100810	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20231211	090811	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3061	2917	2696	2552	2331	2990	2625	22	415	500	1660	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20231208	160802	57	100.00	KONEX			N	N	N	N		N	2775	305	2	12.35	13360	5	33.33	2475	2840	2475	2840	2100	2470	2672.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20231208	150805	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20231208	140804	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20231208	130803	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20231208	120800	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20231208	110757	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20231208	100806	57	100.00	KONEX			N	N	N	N		N	2475	5	2	0.20	10585	4	26.67	2475	2840	2475	2840	2100	2470	2646.25	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	110	5.57	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.75	2355	20231011	5.10	4925	-49.75	20230324	2355	5.10	20231011	4925	-49.75	20230324	2355	5.10	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20231208	090755	57	100.00	KONEX			N	N	N	N		N	2840	370	1	14.98	5315	2	13.33	2475	2840	2475	2840	2100	2470	2657.50	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	22	370	500	1480	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20231207	160800	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20231207	150802	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20231207	140756	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20231207	130756	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20231207	120759	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20231207	110753	57	100.00	KONEX			N	N	N	N		N	2470	5	2	0.20	37050	15	750.00	2470	2470	2470	2830	2100	2465	2470.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.56	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.85	2355	20231011	4.88	4925	-49.85	20230324	2355	4.88	20231011	4925	-49.85	20230324	2355	4.88	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20231207	100751	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	0	0	0.00	0	0	0	2830	2100	2465	0.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.55	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.95	2355	20231011	4.67	4925	-49.95	20230324	2355	4.67	20231011	4925	-49.95	20230324	2355	4.67	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20231207	090758	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	0	0	0.00	0	0	0	2830	2100	2465	0.00	0.00	0	0	2878	2671	2568	2361	2258	2620	2310	22	365	500	1470	5	1	4449600	110	5.55	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.95	2355	20231011	4.67	4925	-49.95	20230324	2355	4.67	20231011	4925	-49.95	20230324	2355	4.67	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20231206	160747	57	100.00	KONEX			N	N	N	N		N	2465	-230	5	-8.53	5240	2	0.17	2775	2775	2465	3095	2295	2695	2620.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	110	5.55	0.48	06	0.00	444.00	5095.00	4925	20230324	-49.95	2355	20231011	4.67	4925	-49.95	20230324	2355	4.67	20231011	4925	-49.95	20230324	2355	4.67	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20231206	150801	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20231206	140758	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20231206	130750	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20231206	120747	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20231206	110800	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20231206	100750	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20231206	090753	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	0.08	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	2875	2785	2605	2515	2335	2830	2560	22	400	500	1610	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.65	2355	20231011	17.83	4925	-43.65	20230324	2355	17.83	20231011	4925	-43.65	20230324	2355	17.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20231205	160756	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20231205	150752	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20231205	140753	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20231205	130749	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20231205	120747	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20231205	110747	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	2935130	1202	20033.33	2455	2695	2425	2785	2065	2425	2441.87	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	120	6.07	0.53	06	0.03	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20231205	100751	57	100.00	KONEX			N	N	N	N		N	2425	0	3	0.00	2930000	1200	20000.00	2455	2455	2425	2785	2065	2425	2441.67	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	108	5.46	0.48	06	0.03	444.00	5095.00	4925	20230324	-50.76	2355	20231011	2.97	4925	-50.76	20230324	2355	2.97	20231011	4925	-50.76	20230324	2355	2.97	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20231205	090745	57	100.00	KONEX			N	N	N	N		N	2425	0	3	0.00	0	0	0.00	0	0	0	2785	2065	2425	0.00	0.00	0	0	2918	2671	2548	2301	2178	2610	2240	22	360	500	1450	5	1	4449600	108	5.46	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.76	2355	20231011	2.97	4925	-50.76	20230324	2355	2.97	20231011	4925	-50.76	20230324	2355	2.97	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
146	20231204	160743	57	100.00	KONEX			N	N	N	N		N	2425	-370	5	-13.24	16360	6	150.00	2795	2795	2425	3210	2380	2795	2726.67	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	108	5.46	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.76	2355	20231011	2.97	4925	-50.76	20230324	2355	2.97	20231011	4925	-50.76	20230324	2355	2.97	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
147	20231204	150747	57	100.00	KONEX			N	N	N	N		N	2425	-370	5	-13.24	16360	6	150.00	2795	2795	2425	3210	2380	2795	2726.67	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	108	5.46	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.76	2355	20231011	2.97	4925	-50.76	20230324	2355	2.97	20231011	4925	-50.76	20230324	2355	2.97	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
148	20231204	140741	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	13935	5	125.00	2795	2795	2785	3210	2380	2795	2787.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
149	20231204	130740	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	13935	5	125.00	2795	2795	2785	3210	2380	2795	2787.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
150	20231204	120741	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	13935	5	125.00	2795	2795	2785	3210	2380	2795	2787.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.45	2355	20231011	18.26	4925	-43.45	20230324	2355	18.26	20231011	4925	-43.45	20230324	2355	18.26	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
151	20231204	110743	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
152	20231204	100742	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
153	20231204	090741	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3048	2921	2673	2546	2298	2797	2422	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
154	20231201	160741	57	100.00	KONEX			N	N	N	N		N	2795	130	2	4.88	10470	4	40.00	2800	2800	2425	3060	2270	2665	2617.50	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
155	20231201	150739	57	100.00	KONEX			N	N	N	N		N	2795	130	2	4.88	10470	4	40.00	2800	2800	2425	3060	2270	2665	2617.50	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
156	20231201	140740	57	100.00	KONEX			N	N	N	N		N	2795	130	2	4.88	10470	4	40.00	2800	2800	2425	3060	2270	2665	2617.50	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
157	20231201	130741	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	10.00	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.15	2355	20231011	18.90	4925	-43.15	20230324	2355	18.90	20231011	4925	-43.15	20230324	2355	18.90	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
158	20231201	120747	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	119	6.00	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.89	2355	20231011	13.16	4925	-45.89	20230324	2355	13.16	20231011	4925	-45.89	20230324	2355	13.16	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
159	20231201	110742	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	119	6.00	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.89	2355	20231011	13.16	4925	-45.89	20230324	2355	13.16	20231011	4925	-45.89	20230324	2355	13.16	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
160	20231201	100747	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	119	6.00	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.89	2355	20231011	13.16	4925	-45.89	20230324	2355	13.16	20231011	4925	-45.89	20230324	2355	13.16	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
161	20231201	090739	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2665	2665	2665	2665	2665	2665	2665	22	395	500	1590	5	1	4449600	119	6.00	0.52	06	0.00	444.00	5095.00	4925	20230324	-45.89	2355	20231011	13.16	4925	-45.89	20230324	2355	13.16	20231011	4925	-45.89	20230324	2355	13.16	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N