KissMeData/217950/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	161057	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20231229	151044	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20231229	141043	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20231229	131044	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20231229	121047	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20231229	110958	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20231229	101009	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20231229	091007	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20231228	160957	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	1900100	95	52.49	20000	20100	20000	23150	17150	20150	20001.05	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20231228	151005	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1280000	64	35.36	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20231228	140956	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1260000	63	34.81	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20231228	130957	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1100000	55	30.39	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20231228	121000	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1100000	55	30.39	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20231228	111001	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1080000	54	29.83	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20231228	100958	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	1060000	53	29.28	20000	20000	20000	23150	17150	20150	20000.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20231228	091003	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	0	0	0.00	0	0	0	23150	17150	20150	0.00	0.00	0	0	20450	20300	20150	20000	19850	20375	20075	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20231227	160948	57	100.00	KONEX			N	N	N	N		N	20150	150	2	0.75	3621350	181	20.50	20000	20300	20000	23000	17000	20000	20007.46	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20231227	151002	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	3440750	172	19.48	20000	20300	20000	23000	17000	20000	20004.36	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20231227	140958	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	440600	22	2.49	20000	20300	20000	23000	17000	20000	20027.27	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20231227	130949	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	440600	22	2.49	20000	20300	20000	23000	17000	20000	20027.27	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20231227	120951	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	440600	22	2.49	20000	20300	20000	23000	17000	20000	20027.27	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20231227	110958	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	420300	21	2.38	20000	20300	20000	23000	17000	20000	20014.29	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20231227	100957	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	200000	10	1.13	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20231227	091000	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20231226	160958	57	100.00	KONEX			N	N	N	N		N	20000	-700	5	-3.38	17748000	883	122.13	20100	20300	20000	23800	17600	20700	20099.66	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20231226	150957	57	100.00	KONEX			N	N	N	N		N	20000	-700	5	-3.38	17748000	883	122.13	20100	20300	20000	23800	17600	20700	20099.66	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20231226	141000	57	100.00	KONEX			N	N	N	N		N	20000	-700	5	-3.38	17748000	883	122.13	20100	20300	20000	23800	17600	20700	20099.66	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20231226	130957	57	100.00	KONEX			N	N	N	N		N	20000	-700	5	-3.38	17288000	860	118.95	20100	20300	20000	23800	17600	20700	20102.33	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20231226	120957	57	100.00	KONEX			N	N	N	N		N	20100	-600	5	-2.90	6667200	330	45.64	20100	20300	20100	23800	17600	20700	20203.64	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	817	10.97	3.69	12	0.01	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20231226	111001	57	100.00	KONEX			N	N	N	N		N	20300	-400	5	-1.93	2629300	130	17.98	20100	20300	20100	23800	17600	20700	20225.38	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20231226	100956	57	100.00	KONEX			N	N	N	N		N	20100	-600	5	-2.90	846600	42	5.81	20100	20300	20100	23800	17600	20700	20157.14	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20231226	090959	57	100.00	KONEX			N	N	N	N		N	20100	-600	5	-2.90	201000	10	1.38	20100	20100	20100	23800	17600	20700	20100.00	0.00	0	0	24566	22632	21266	19332	17966	23600	20300	20	3100	500	12830	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20231222	160943	57	100.00	KONEX			N	N	N	N		N	20700	400	2	1.97	14511020	723	298.76	19990	23200	19900	23300	17300	20300	20070.57	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	841	11.30	3.80	12	0.02	1832.00	5446.00	29950	20230707	-30.88	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20231222	150941	57	100.00	KONEX			N	N	N	N		N	20700	400	2	1.97	14304020	713	294.63	19990	23200	19900	23300	17300	20300	20061.74	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	841	11.30	3.80	12	0.02	1832.00	5446.00	29950	20230707	-30.88	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	29950	-30.88	20230707	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20231222	140938	57	100.00	KONEX			N	N	N	N		N	20800	500	2	2.46	13269470	663	273.97	19990	23200	19900	23300	17300	20300	20014.28	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	845	11.35	3.82	12	0.02	1832.00	5446.00	29950	20230707	-30.55	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	29950	-30.55	20230707	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20231222	130940	57	100.00	KONEX			N	N	N	N		N	19900	-400	5	-1.97	13248670	662	273.55	19990	23200	19900	23300	17300	20300	20013.10	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	10	1	4064391	809	10.86	3.65	12	0.02	1832.00	5446.00	29950	20230707	-33.56	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	29950	-33.56	20230707	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20231222	120939	57	100.00	KONEX			N	N	N	N		N	19900	-400	5	-1.97	9427870	470	194.21	19990	23200	19900	23300	17300	20300	20059.30	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	10	1	4064391	809	10.86	3.65	12	0.01	1832.00	5446.00	29950	20230707	-33.56	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	29950	-33.56	20230707	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20231222	110938	57	100.00	KONEX			N	N	N	N		N	21000	700	2	3.45	2778000	137	56.61	19990	23200	19990	23300	17300	20300	20277.37	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	29950	20230707	-29.88	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	29950	-29.88	20230707	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20231222	100934	57	100.00	KONEX			N	N	N	N		N	20950	650	2	3.20	2736050	135	55.79	19990	23200	19990	23300	17300	20300	20267.04	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	29950	20230707	-30.05	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	29950	-30.05	20230707	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20231222	090939	57	100.00	KONEX			N	N	N	N		N	23200	2900	2	14.29	828100	40	16.53	19990	23200	19990	23300	17300	20300	20702.50	0.00	0	0	20366	20332	20266	20232	20166	20350	20250	20	3000	500	12580	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	29950	20230707	-22.54	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	29950	-22.54	20230707	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20231221	160932	57	100.00	KONEX			N	N	N	N		N	20300	250	2	1.25	4912500	242	403.33	20200	20300	20200	23050	17050	20050	20299.59	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	825	11.08	3.73	12	0.01	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20231221	150936	57	100.00	KONEX			N	N	N	N		N	20300	250	2	1.25	4871900	240	400.00	20200	20300	20200	23050	17050	20050	20299.58	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	825	11.08	3.73	12	0.01	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20231221	140933	57	100.00	KONEX			N	N	N	N		N	20300	250	2	1.25	3856900	190	316.67	20200	20300	20200	23050	17050	20050	20299.47	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20231221	130930	57	100.00	KONEX			N	N	N	N		N	20300	250	2	1.25	426200	21	35.00	20200	20300	20200	23050	17050	20050	20295.24	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20231221	120937	57	100.00	KONEX			N	N	N	N		N	20300	250	2	1.25	426200	21	35.00	20200	20300	20200	23050	17050	20050	20295.24	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20231221	110937	57	100.00	KONEX			N	N	N	N		N	20050	0	3	0.00	0	0	0.00	0	0	0	23050	17050	20050	0.00	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20231221	100932	57	100.00	KONEX			N	N	N	N		N	20050	0	3	0.00	0	0	0.00	0	0	0	23050	17050	20050	0.00	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20231221	090933	57	100.00	KONEX			N	N	N	N		N	20050	0	3	0.00	0	0	0.00	0	0	0	23050	17050	20050	0.00	0.00	0	0	20083	20066	20033	20016	19983	20075	20025	20	3000	500	12430	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20231220	160936	57	100.00	KONEX			N	N	N	N		N	20050	50	2	0.25	1200050	60	38.96	20000	20050	20000	23000	17000	20000	20000.83	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20231220	151022	57	100.00	KONEX			N	N	N	N		N	20050	50	2	0.25	1200050	60	38.96	20000	20050	20000	23000	17000	20000	20000.83	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20231220	141041	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	1180000	59	38.31	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20231220	131031	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	1140000	57	37.01	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20231220	120931	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	940000	47	30.52	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20231220	110934	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	20000	1	0.65	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20231220	100935	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	20000	1	0.65	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20231220	090931	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20200	20100	20000	19900	19800	20050	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20231219	160932	57	100.00	KONEX			N	N	N	N		N	20000	-300	5	-1.48	3079190	154	290.57	20100	20100	19900	23300	17300	20300	19994.74	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20231219	150936	57	100.00	KONEX			N	N	N	N		N	19940	-360	5	-1.77	3019190	151	284.91	20100	20100	19900	23300	17300	20300	19994.64	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	10	1	4064391	810	10.88	3.66	12	0.00	1832.00	5446.00	29950	20230707	-33.42	19020	20230601	4.84	29950	-33.42	20230707	19020	4.84	20230601	29950	-33.42	20230707	19020	4.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20231219	140930	57	100.00	KONEX			N	N	N	N		N	20000	-300	5	-1.48	2620080	131	247.17	20100	20100	19900	23300	17300	20300	20000.61	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20231219	130936	57	100.00	KONEX			N	N	N	N		N	20000	-300	5	-1.48	1500080	75	141.51	20100	20100	19900	23300	17300	20300	20001.07	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20231219	120938	57	100.00	KONEX			N	N	N	N		N	19900	-400	5	-1.97	1460090	73	137.74	20100	20100	19900	23300	17300	20300	20001.23	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	29950	20230707	-33.56	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	29950	-33.56	20230707	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20231219	110934	57	100.00	KONEX			N	N	N	N		N	20100	-200	5	-0.99	402000	20	37.74	20100	20100	20100	23300	17300	20300	20100.00	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20231219	100933	57	100.00	KONEX			N	N	N	N		N	20100	-200	5	-0.99	402000	20	37.74	20100	20100	20100	23300	17300	20300	20100.00	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20231219	090928	57	100.00	KONEX			N	N	N	N		N	20300	0	3	0.00	0	0	0.00	0	0	0	23300	17300	20300	0.00	0.00	0	0	20433	20366	20233	20166	20033	20400	20200	20	3000	500	12580	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20231218	160927	57	100.00	KONEX			N	N	N	N		N	20300	50	2	0.25	1065500	53	6.45	20100	20300	20100	23250	17250	20250	20103.77	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20231218	150931	57	100.00	KONEX			N	N	N	N		N	20300	50	2	0.25	1065500	53	6.45	20100	20300	20100	23250	17250	20250	20103.77	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20231218	140927	57	100.00	KONEX			N	N	N	N		N	20300	50	2	0.25	1065500	53	6.45	20100	20300	20100	23250	17250	20250	20103.77	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20231218	130927	57	100.00	KONEX			N	N	N	N		N	20100	-150	5	-0.74	1045200	52	6.33	20100	20100	20100	23250	17250	20250	20100.00	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20231218	120922	57	100.00	KONEX			N	N	N	N		N	20100	-150	5	-0.74	1025100	51	6.20	20100	20100	20100	23250	17250	20250	20100.00	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20231218	110924	57	100.00	KONEX			N	N	N	N		N	20100	-150	5	-0.74	1005000	50	6.08	20100	20100	20100	23250	17250	20250	20100.00	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20231218	100923	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20231218	090921	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20416	20332	20166	20082	19916	20375	20125	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20231215	160923	57	100.00	KONEX			N	N	N	N		N	20250	250	2	1.25	16441900	822	384.11	20000	20250	20000	23000	17000	20000	20002.31	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	823	11.05	3.72	12	0.02	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20231215	150927	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	16421650	821	383.64	20000	20050	20000	23000	17000	20000	20002.01	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20231215	140926	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	16241600	812	379.44	20000	20050	20000	23000	17000	20000	20001.97	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20231215	130921	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	15761600	788	368.22	20000	20050	20000	23000	17000	20000	20002.03	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20231215	120921	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	15061600	753	351.87	20000	20050	20000	23000	17000	20000	20002.12	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20231215	110917	57	100.00	KONEX			N	N	N	N		N	20050	50	2	0.25	1061550	53	24.77	20000	20050	20000	23000	17000	20000	20029.25	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20231215	100921	57	100.00	KONEX			N	N	N	N		N	20050	50	2	0.25	1061550	53	24.77	20000	20050	20000	23000	17000	20000	20029.25	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20231215	090926	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20400	20200	20100	19900	19800	20150	19850	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20231214	160917	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	4283150	214	41.72	20000	20300	20000	23000	17000	20000	20014.72	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20231214	150949	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	4263150	213	41.52	20000	20300	20000	23000	17000	20000	20014.79	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20231214	140921	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	4243150	212	41.33	20000	20300	20000	23000	17000	20000	20014.86	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20231214	130946	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	3543150	177	34.50	20000	20300	20000	23000	17000	20000	20017.80	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20231214	121001	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	3123150	156	30.41	20000	20300	20000	23000	17000	20000	20020.19	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20231214	110933	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	2883150	144	28.07	20000	20300	20000	23000	17000	20000	20021.88	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20231214	100910	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	120000	6	1.17	20000	20000	20000	23000	17000	20000	20000.00	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20231214	090849	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20400	20200	20050	19850	19700	20125	19775	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20231213	160915	57	100.00	KONEX			N	N	N	N		N	20000	-250	5	-1.23	10266940	513	281.87	20250	20250	19900	23250	17250	20250	20013.53	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20231213	150934	57	100.00	KONEX			N	N	N	N		N	20000	-250	5	-1.23	7718000	385	211.54	20250	20250	20000	23250	17250	20250	20046.75	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20231213	140933	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	1233700	61	33.52	20250	20250	20000	23250	17250	20250	20224.59	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20231213	130939	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	1032700	51	28.02	20250	20250	20200	23250	17250	20250	20249.02	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20231213	120932	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	1012500	50	27.47	20250	20250	20250	23250	17250	20250	20250.00	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20231213	110935	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	1012500	50	27.47	20250	20250	20250	23250	17250	20250	20250.00	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20231213	100941	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	1012500	50	27.47	20250	20250	20250	23250	17250	20250	20250.00	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20231213	090927	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20423	20336	20163	20076	19903	20380	20120	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20231212	160856	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	3642180	182	2600.00	20250	20250	19990	23250	17250	20250	20011.98	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20231212	150903	57	100.00	KONEX			N	N	N	N		N	20000	-250	5	-1.23	3621930	181	2585.71	20250	20250	19990	23250	17250	20250	20010.66	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20231212	140816	57	100.00	KONEX			N	N	N	N		N	20000	-250	5	-1.23	2521950	126	1800.00	20250	20250	20000	23250	17250	20250	20015.48	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20231212	130819	57	100.00	KONEX			N	N	N	N		N	20150	-100	5	-0.49	181850	9	128.57	20250	20250	20150	23250	17250	20250	20205.56	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20231212	120810	57	100.00	KONEX			N	N	N	N		N	20150	-100	5	-0.49	181850	9	128.57	20250	20250	20150	23250	17250	20250	20205.56	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20231212	110824	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20231212	100856	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20231212	090855	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	0	0	0.00	0	0	0	23250	17250	20250	0.00	0.00	0	0	20250	20250	20250	20250	20250	20250	20250	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20231211	160858	57	100.00	KONEX			N	N	N	N		N	20250	50	2	0.25	141750	7	0.72	20250	20250	20250	23200	17200	20200	20250.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20231211	150856	57	100.00	KONEX			N	N	N	N		N	20250	50	2	0.25	121500	6	0.62	20250	20250	20250	23200	17200	20200	20250.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20231211	140855	57	100.00	KONEX			N	N	N	N		N	20250	50	2	0.25	121500	6	0.62	20250	20250	20250	23200	17200	20200	20250.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20231211	130854	57	100.00	KONEX			N	N	N	N		N	20250	50	2	0.25	121500	6	0.62	20250	20250	20250	23200	17200	20200	20250.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20231211	120856	57	100.00	KONEX			N	N	N	N		N	20250	50	2	0.25	20250	1	0.10	20250	20250	20250	23200	17200	20200	20250.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20231211	110851	57	100.00	KONEX			N	N	N	N		N	20200	0	3	0.00	0	0	0.00	0	0	0	23200	17200	20200	0.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20231211	100850	57	100.00	KONEX			N	N	N	N		N	20200	0	3	0.00	0	0	0.00	0	0	0	23200	17200	20200	0.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20231211	090851	57	100.00	KONEX			N	N	N	N		N	20200	0	3	0.00	0	0	0.00	0	0	0	23200	17200	20200	0.00	0.00	0	0	20866	20532	20166	19832	19466	20350	19650	20	3000	500	12520	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20231208	160842	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	19521750	970	3344.83	20500	20500	19800	23250	17250	20250	20125.52	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	50	1	4064391	821	11.03	3.71	12	0.02	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20231208	150845	57	100.00	KONEX			N	N	N	N		N	20000	-250	5	-1.23	19279350	958	3303.45	20500	20500	19800	23250	17250	20250	20124.58	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20231208	140843	57	100.00	KONEX			N	N	N	N		N	20250	0	3	0.00	10253150	510	1758.62	20500	20500	19800	23250	17250	20250	20104.22	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	50	1	4064391	823	11.05	3.72	12	0.01	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20231208	130843	57	100.00	KONEX			N	N	N	N		N	19990	-260	5	-1.28	5406600	270	931.03	20500	20500	19800	23250	17250	20250	20024.44	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	10	1	4064391	812	10.91	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.26	19020	20230601	5.10	29950	-33.26	20230707	19020	5.10	20230601	29950	-33.26	20230707	19020	5.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20231208	120839	57	100.00	KONEX			N	N	N	N		N	19990	-260	5	-1.28	4607000	230	793.10	20500	20500	19800	23250	17250	20250	20030.43	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	10	1	4064391	812	10.91	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.26	19020	20230601	5.10	29950	-33.26	20230707	19020	5.10	20230601	29950	-33.26	20230707	19020	5.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20231208	110836	57	100.00	KONEX			N	N	N	N		N	19990	-260	5	-1.28	4607000	230	793.10	20500	20500	19800	23250	17250	20250	20030.43	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	10	1	4064391	812	10.91	3.67	12	0.01	1832.00	5446.00	29950	20230707	-33.26	19020	20230601	5.10	29950	-33.26	20230707	19020	5.10	20230601	29950	-33.26	20230707	19020	5.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20231208	100845	57	100.00	KONEX			N	N	N	N		N	20200	-50	5	-0.25	1406500	70	241.38	20500	20500	19800	23250	17250	20250	20092.86	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20231208	090835	57	100.00	KONEX			N	N	N	N		N	20500	250	2	1.23	20500	1	3.45	20500	20500	20500	23250	17250	20250	20500.00	0.00	0	0	20483	20366	20183	20066	19883	20425	20125	20	3000	500	12550	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20231207	160839	57	100.00	KONEX			N	N	N	N		N	20250	250	2	1.25	583600	29	2.90	20000	20300	20000	23000	17000	20000	20124.14	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20231207	150840	57	100.00	KONEX			N	N	N	N		N	20100	100	2	0.50	563350	28	2.80	20000	20300	20000	23000	17000	20000	20119.64	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20231207	140835	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	483100	24	2.40	20000	20300	20000	23000	17000	20000	20129.17	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20231207	130834	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	483100	24	2.40	20000	20300	20000	23000	17000	20000	20129.17	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20231207	120837	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	483100	24	2.40	20000	20300	20000	23000	17000	20000	20129.17	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	825	11.08	3.73	12	0.00	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20231207	110832	57	100.00	KONEX			N	N	N	N		N	20200	200	2	1.00	422200	21	2.10	20000	20200	20000	23000	17000	20000	20104.76	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20231207	100829	57	100.00	KONEX			N	N	N	N		N	20200	200	2	1.00	402000	20	2.00	20000	20200	20000	23000	17000	20000	20100.00	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	821	11.03	3.71	12	0.00	1832.00	5446.00	29950	20230707	-32.55	19020	20230601	6.20	29950	-32.55	20230707	19020	6.20	20230601	29950	-32.55	20230707	19020	6.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20231207	090837	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20200	20100	20050	19950	19900	20075	19925	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20231206	160827	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	20056350	999	729.20	20150	20150	20000	23150	17150	20150	20076.43	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20231206	150841	57	100.00	KONEX			N	N	N	N		N	20000	-150	5	-0.74	20036350	998	728.47	20150	20150	20000	23150	17150	20150	20076.50	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	29950	20230707	-33.22	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	29950	-33.22	20230707	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20231206	140837	57	100.00	KONEX			N	N	N	N		N	20050	-100	5	-0.50	15656350	779	568.61	20150	20150	20050	23150	17150	20150	20098.01	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	815	10.94	3.68	12	0.02	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20231206	130828	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	14914400	742	541.61	20150	20150	20100	23150	17150	20150	20100.27	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.02	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20231206	120826	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	4864400	242	176.64	20150	20150	20100	23150	17150	20150	20100.83	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.01	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20231206	110839	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	4864400	242	176.64	20150	20150	20100	23150	17150	20150	20100.83	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.01	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20231206	100828	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	80600	4	2.92	20150	20150	20150	23150	17150	20150	20150.00	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20231206	090831	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	0	0	0.00	0	0	0	23150	17150	20150	0.00	0.00	0	0	20350	20250	20150	20050	19950	20300	20100	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20231205	160835	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	2753200	137	15.34	20100	20250	20050	23150	17150	20150	20096.35	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20231205	150831	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	2733050	136	15.23	20100	20250	20050	23150	17150	20150	20095.96	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20231205	140831	57	100.00	KONEX			N	N	N	N		N	20050	-100	5	-0.50	2692750	134	15.01	20100	20250	20050	23150	17150	20150	20095.15	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	815	10.94	3.68	12	0.00	1832.00	5446.00	29950	20230707	-33.06	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	29950	-33.06	20230707	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20231205	130827	57	100.00	KONEX			N	N	N	N		N	20100	-50	5	-0.25	685450	34	3.81	20100	20250	20100	23150	17150	20150	20160.29	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20231205	120825	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	322450	16	1.79	20100	20250	20100	23150	17150	20150	20153.12	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20231205	110825	57	100.00	KONEX			N	N	N	N		N	20250	100	2	0.50	40350	2	0.22	20100	20250	20100	23150	17150	20150	20175.00	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20231205	100829	57	100.00	KONEX			N	N	N	N		N	20250	100	2	0.50	40350	2	0.22	20100	20250	20100	23150	17150	20150	20175.00	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	823	11.05	3.72	12	0.00	1832.00	5446.00	29950	20230707	-32.39	19020	20230601	6.47	29950	-32.39	20230707	19020	6.47	20230601	29950	-32.39	20230707	19020	6.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20231205	090823	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	0	0	0.00	0	0	0	23150	17150	20150	0.00	0.00	0	0	21316	20732	20366	19782	19416	20550	19600	20	3000	500	12490	50	1	4064391	819	11.00	3.70	12	0.00	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20231204	160821	57	100.00	KONEX			N	N	N	N		N	20150	-500	5	-2.42	17924700	893	20.18	20950	20950	20000	23700	17600	20650	20072.45	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	819	11.00	3.70	12	0.02	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20231204	150825	57	100.00	KONEX			N	N	N	N		N	20150	-500	5	-2.42	17864250	890	20.11	20950	20950	20000	23700	17600	20650	20072.19	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	819	11.00	3.70	12	0.02	1832.00	5446.00	29950	20230707	-32.72	19020	20230601	5.94	29950	-32.72	20230707	19020	5.94	20230601	29950	-32.72	20230707	19020	5.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20231204	140819	57	100.00	KONEX			N	N	N	N		N	20300	-350	5	-1.69	17803800	887	20.04	20950	20950	20000	23700	17600	20650	20071.93	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	825	11.08	3.73	12	0.02	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20231204	130817	57	100.00	KONEX			N	N	N	N		N	20300	-350	5	-1.69	17803800	887	20.04	20950	20950	20000	23700	17600	20650	20071.93	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	825	11.08	3.73	12	0.02	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20231204	120818	57	100.00	KONEX			N	N	N	N		N	20350	-300	5	-1.45	17722600	883	19.95	20950	20950	20000	23700	17600	20650	20070.89	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	827	11.11	3.74	12	0.02	1832.00	5446.00	29950	20230707	-32.05	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	29950	-32.05	20230707	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20231204	110820	57	100.00	KONEX			N	N	N	N		N	20100	-550	5	-2.66	17458050	870	19.66	20950	20950	20000	23700	17600	20650	20066.72	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	817	10.97	3.69	12	0.02	1832.00	5446.00	29950	20230707	-32.89	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	29950	-32.89	20230707	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20231204	100819	57	100.00	KONEX			N	N	N	N		N	20600	-50	5	-0.24	1278250	62	1.40	20950	20950	20600	23700	17600	20650	20616.94	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	837	11.24	3.78	12	0.00	1832.00	5446.00	29950	20230707	-31.22	19020	20230601	8.31	29950	-31.22	20230707	19020	8.31	20230601	29950	-31.22	20230707	19020	8.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20231204	090819	57	100.00	KONEX			N	N	N	N		N	20950	300	2	1.45	62850	3	0.07	20950	20950	20950	23700	17600	20650	20950.00	0.00	0	0	22016	21332	20816	20132	19616	21075	19875	20	3050	500	12800	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	29950	20230707	-30.05	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	29950	-30.05	20230707	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20231201	160819	57	100.00	KONEX			N	N	N	N		N	20650	-350	5	-1.67	91236000	4426	726.77	21400	21500	20300	24150	17850	21000	20613.65	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	839	11.27	3.79	12	0.11	1832.00	5446.00	29950	20230707	-31.05	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	29950	-31.05	20230707	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20231201	150817	57	100.00	KONEX			N	N	N	N		N	20500	-500	5	-2.38	77365800	3754	616.42	21400	21500	20300	24150	17850	21000	20608.90	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	833	11.19	3.76	12	0.09	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20231201	140817	57	100.00	KONEX			N	N	N	N		N	20400	-600	5	-2.86	68061600	3300	541.87	21400	21500	20300	24150	17850	21000	20624.73	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	829	11.14	3.75	12	0.08	1832.00	5446.00	29950	20230707	-31.89	19020	20230601	7.26	29950	-31.89	20230707	19020	7.26	20230601	29950	-31.89	20230707	19020	7.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20231201	130819	57	100.00	KONEX			N	N	N	N		N	20500	-500	5	-2.38	68020800	3298	541.54	21400	21500	20300	24150	17850	21000	20624.86	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	833	11.19	3.76	12	0.08	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20231201	120824	57	100.00	KONEX			N	N	N	N		N	20300	-700	5	-3.33	67918300	3293	540.72	21400	21500	20300	24150	17850	21000	20625.05	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	825	11.08	3.73	12	0.08	1832.00	5446.00	29950	20230707	-32.22	19020	20230601	6.73	29950	-32.22	20230707	19020	6.73	20230601	29950	-32.22	20230707	19020	6.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20231201	110819	57	100.00	KONEX			N	N	N	N		N	20500	-500	5	-2.38	40766350	1963	322.33	21400	21500	20500	24150	17850	21000	20767.37	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	833	11.19	3.76	12	0.05	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20231201	100825	57	100.00	KONEX			N	N	N	N		N	20500	-500	5	-2.38	39288950	1891	310.51	21400	21500	20500	24150	17850	21000	20776.81	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	833	11.19	3.76	12	0.05	1832.00	5446.00	29950	20230707	-31.55	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	29950	-31.55	20230707	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20231201	090816	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	0	0	0.00	0	0	0	24150	17850	21000	0.00	0.00	0	0	22740	21870	20480	19610	18220	21175	18915	20	3150	500	13020	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	29950	20230707	-29.88	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	29950	-29.88	20230707	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N