KissMeData/189350/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	161017	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20231229	151005	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20231229	141003	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20231229	131004	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20231229	121007	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20231229	110921	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20231229	100931	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20231229	090931	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20231228	160920	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20231228	150928	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20231228	140920	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20231228	130919	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20231228	120923	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20231228	110924	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20231228	100920	57	100.00	KONEX			N	N	N	N		N	2760	355	2	14.76	2760	1	0.39	2760	2760	2760	2765	2045	2405	2760.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	132	-7.65	3.95	12	0.00	-361.00	698.00	3000	20230405	-8.00	1323	20230616	108.62	3000	-8.00	20230405	1323	108.62	20230616	3000	-8.00	20230405	1323	108.62	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20231228	090926	57	100.00	KONEX			N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	2765	2045	2405	0.00	23.54	0	0	2871	2637	2231	1997	1591	2755	2115	24	360	500	1440	5	1	4800000	115	-6.66	3.45	12	0.00	-361.00	698.00	3000	20230405	-19.83	1323	20230616	81.78	3000	-19.83	20230405	1323	81.78	20230616	3000	-19.83	20230405	1323	81.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20231227	160911	57	100.00	KONEX			N	N	N	N		N	2405	260	2	12.12	474230	256	609.52	1825	2465	1825	2465	1825	2145	1852.46	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	115	-6.66	3.45	12	0.01	-361.00	698.00	3000	20230405	-19.83	1323	20230616	81.78	3000	-19.83	20230405	1323	81.78	20230616	3000	-19.83	20230405	1323	81.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20231227	150925	57	100.00	KONEX			N	N	N	N		N	2405	260	2	12.12	474230	256	609.52	1825	2465	1825	2465	1825	2145	1852.46	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	115	-6.66	3.45	12	0.01	-361.00	698.00	3000	20230405	-19.83	1323	20230616	81.78	3000	-19.83	20230405	1323	81.78	20230616	3000	-19.83	20230405	1323	81.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20231227	140921	57	100.00	KONEX			N	N	N	N		N	2415	270	2	12.59	450180	246	585.71	1825	2465	1825	2465	1825	2145	1830.00	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	116	-6.69	3.46	12	0.01	-361.00	698.00	3000	20230405	-19.50	1323	20230616	82.54	3000	-19.50	20230405	1323	82.54	20230616	3000	-19.50	20230405	1323	82.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20231227	130913	57	100.00	KONEX			N	N	N	N		N	2415	270	2	12.59	450180	246	585.71	1825	2465	1825	2465	1825	2145	1830.00	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	116	-6.69	3.46	12	0.01	-361.00	698.00	3000	20230405	-19.50	1323	20230616	82.54	3000	-19.50	20230405	1323	82.54	20230616	3000	-19.50	20230405	1323	82.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20231227	120915	57	100.00	KONEX			N	N	N	N		N	1825	-320	4	-14.92	108315	59	140.48	1825	2465	1825	2465	1825	2145	1835.85	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	1	1	4800000	88	-5.06	2.61	12	0.00	-361.00	698.00	3000	20230405	-39.17	1323	20230616	37.94	3000	-39.17	20230405	1323	37.94	20230616	3000	-39.17	20230405	1323	37.94	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20231227	110922	57	100.00	KONEX			N	N	N	N		N	2465	320	1	14.92	106490	58	138.10	1825	2465	1825	2465	1825	2145	1836.03	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	118	-6.83	3.53	12	0.00	-361.00	698.00	3000	20230405	-17.83	1323	20230616	86.32	3000	-17.83	20230405	1323	86.32	20230616	3000	-17.83	20230405	1323	86.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20231227	100921	57	100.00	KONEX			N	N	N	N		N	2465	320	1	14.92	106490	58	138.10	1825	2465	1825	2465	1825	2145	1836.03	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	118	-6.83	3.53	12	0.00	-361.00	698.00	3000	20230405	-17.83	1323	20230616	86.32	3000	-17.83	20230405	1323	86.32	20230616	3000	-17.83	20230405	1323	86.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20231227	090923	57	100.00	KONEX			N	N	N	N		N	2465	320	1	14.92	106490	58	138.10	1825	2465	1825	2465	1825	2145	1836.03	23.54	0	0	2428	2286	2003	1861	1578	2357	1932	24	320	500	1280	5	1	4800000	118	-6.83	3.53	12	0.00	-361.00	698.00	3000	20230405	-17.83	1323	20230616	86.32	3000	-17.83	20230405	1323	86.32	20230616	3000	-17.83	20230405	1323	86.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20231226	160922	57	100.00	KONEX			N	N	N	N		N	2145	246	2	12.95	72665	42	0.00	1720	2145	1720	2180	1615	1899	1730.12	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20231226	150920	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20231226	140924	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20231226	130921	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20231226	120921	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20231226	110924	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20231226	100919	57	100.00	KONEX			N	N	N	N		N	1720	-179	5	-9.43	1720	1	0.00	1720	1720	1720	2180	1615	1899	1720.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	83	-4.76	2.46	12	0.00	-361.00	698.00	3000	20230405	-42.67	1323	20230616	30.01	3000	-42.67	20230405	1323	30.01	20230616	3000	-42.67	20230405	1323	30.01	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20231226	090922	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20231222	160907	57	100.00	KONEX			N	N	N	N		N	1899	-276	5	-12.69	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20231222	150905	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20231222	140902	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20231222	130904	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20231222	120903	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20231222	110902	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20231222	100859	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20231222	090904	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20231221	160857	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20231221	150900	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20231221	140858	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20231221	130855	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20231221	120901	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20231221	110901	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20231221	100857	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20231221	090858	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	23.54	0	0	2175	2175	2175	2175	2175	2175	2175	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20231220	160901	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	104	-6.02	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.50	1323	20230616	64.40	3000	-27.50	20230405	1323	64.40	20230616	3000	-27.50	20230405	1323	64.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20231220	150945	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20231220	140959	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20231220	130951	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20231220	120856	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20231220	110859	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20231220	100900	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20231220	090856	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2500	2340	2020	1860	1540	2420	1940	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20231219	160857	57	100.00	KONEX			N	N	N	N		N	2180	181	2	9.05	7280	4	400.00	1700	2180	1700	2295	1700	1999	1820.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20231219	150901	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	5100	3	300.00	1700	1700	1700	2295	1700	1999	1700.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	82	-4.71	2.44	12	0.00	-361.00	698.00	3000	20230405	-43.33	1323	20230616	28.50	3000	-43.33	20230405	1323	28.50	20230616	3000	-43.33	20230405	1323	28.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20231219	140855	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20231219	130901	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20231219	120904	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20231219	110859	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20231219	100857	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20231219	090854	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	1999	1999	1999	1999	1999	1999	1999	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20231218	160853	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	1999	1	0.00	1999	1999	1999	2185	1615	1900	1999.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20231218	150856	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20231218	140852	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20231218	130853	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20231218	120847	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20231218	110850	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20231218	100848	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20231218	090847	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20231215	160848	57	100.00	KONEX			N	N	N	N		N	1900	-330	4	-14.80	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20231215	150852	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20231215	140852	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20231215	130846	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20231215	120847	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20231215	110842	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20231215	100846	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20231215	090850	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	23.54	0	0	2230	2230	2230	2230	2230	2230	2230	24	330	500	1330	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20231214	160843	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.18	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.67	1323	20230616	68.56	3000	-25.67	20230405	1323	68.56	20230616	3000	-25.67	20230405	1323	68.56	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20231214	150913	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20231214	140848	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20231214	130910	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20231214	120923	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20231214	110856	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20231214	100836	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20231214	090816	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2591	2412	2056	1877	1521	2502	1967	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20231213	160841	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	347335	204	67.77	1700	2235	1700	2295	1700	1999	1702.62	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20231213	150900	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	347335	204	67.77	1700	2235	1700	2295	1700	1999	1702.62	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20231213	140858	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	347335	204	67.77	1700	2235	1700	2295	1700	1999	1702.62	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20231213	130902	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20231213	120857	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20231213	110900	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20231213	100904	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20231213	090852	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2198	2098	1899	1799	1600	2148	1849	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20231212	160823	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	511999	301	10033.33	1700	1999	1700	2295	1700	1999	1700.99	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.01	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20231212	150831	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	511999	301	10033.33	1700	1999	1700	2295	1700	1999	1700.99	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.01	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20231212	140745	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	511999	301	10033.33	1700	1999	1700	2295	1700	1999	1700.99	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.01	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20231212	130749	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	511999	301	10033.33	1700	1999	1700	2295	1700	1999	1700.99	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.01	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20231212	120740	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20231212	110753	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20231212	100823	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20231212	090822	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2135	2067	1931	1863	1727	2101	1897	24	296	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20231211	160826	57	100.00	KONEX			N	N	N	N		N	1999	-111	5	-5.26	5589	3	150.00	1795	1999	1795	2425	1795	2110	1863.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20231211	150823	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	3590	2	100.00	1795	1795	1795	2425	1795	2110	1795.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	1	1	4800000	86	-4.97	2.57	12	0.00	-361.00	698.00	3000	20230405	-40.17	1323	20230616	35.68	3000	-40.17	20230405	1323	35.68	20230616	3000	-40.17	20230405	1323	35.68	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20231211	140823	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	3590	2	100.00	1795	1795	1795	2425	1795	2110	1795.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	1	1	4800000	86	-4.97	2.57	12	0.00	-361.00	698.00	3000	20230405	-40.17	1323	20230616	35.68	3000	-40.17	20230405	1323	35.68	20230616	3000	-40.17	20230405	1323	35.68	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20231211	130823	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20231211	120823	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20231211	110819	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20231211	100818	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20231211	090818	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	23.54	0	0	2422	2265	1953	1796	1484	2344	1875	24	315	500	1260	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20231208	160810	57	100.00	KONEX			N	N	N	N		N	2110	180	2	9.33	3751	2	0.00	1641	2110	1641	2215	1641	1930	1875.50	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20231208	150813	57	100.00	KONEX			N	N	N	N		N	2110	180	2	9.33	3751	2	0.00	1641	2110	1641	2215	1641	1930	1875.50	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	5	1	4800000	101	-5.84	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.67	1323	20230616	59.49	3000	-29.67	20230405	1323	59.49	20230616	3000	-29.67	20230405	1323	59.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20231208	140812	57	100.00	KONEX			N	N	N	N		N	1641	-289	4	-14.97	1641	1	0.00	1641	1641	1641	2215	1641	1930	1641.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	79	-4.55	2.35	12	0.00	-361.00	698.00	3000	20230405	-45.30	1323	20230616	24.04	3000	-45.30	20230405	1323	24.04	20230616	3000	-45.30	20230405	1323	24.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20231208	130811	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20231208	120808	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20231208	110805	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20231208	100814	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20231208	090804	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20231207	160808	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20231207	150810	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20231207	140804	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20231207	130803	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20231207	120806	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20231207	110801	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20231207	100758	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20231207	090806	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	2176	2052	1806	1682	1436	2115	1745	24	285	500	1150	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20231206	160754	57	100.00	KONEX			N	N	N	N		N	1930	234	2	13.80	83190	53	0.00	1630	1930	1560	1950	1442	1696	1569.62	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20231206	150808	57	100.00	KONEX			N	N	N	N		N	1930	234	2	13.80	83190	53	0.00	1630	1930	1560	1950	1442	1696	1569.62	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	93	-5.35	2.77	12	0.00	-361.00	698.00	3000	20230405	-35.67	1323	20230616	45.88	3000	-35.67	20230405	1323	45.88	20230616	3000	-35.67	20230405	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20231206	140806	57	100.00	KONEX			N	N	N	N		N	1630	-66	5	-3.89	81260	52	0.00	1630	1630	1560	1950	1442	1696	1562.69	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	78	-4.52	2.34	12	0.00	-361.00	698.00	3000	20230405	-45.67	1323	20230616	23.20	3000	-45.67	20230405	1323	23.20	20230616	3000	-45.67	20230405	1323	23.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20231206	130757	57	100.00	KONEX			N	N	N	N		N	1630	-66	5	-3.89	81260	52	0.00	1630	1630	1560	1950	1442	1696	1562.69	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	78	-4.52	2.34	12	0.00	-361.00	698.00	3000	20230405	-45.67	1323	20230616	23.20	3000	-45.67	20230405	1323	23.20	20230616	3000	-45.67	20230405	1323	23.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20231206	120754	57	100.00	KONEX			N	N	N	N		N	1560	-136	5	-8.02	3190	2	0.00	1630	1630	1560	1950	1442	1696	1595.00	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	75	-4.32	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.00	1323	20230616	17.91	3000	-48.00	20230405	1323	17.91	20230616	3000	-48.00	20230405	1323	17.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20231206	110807	57	100.00	KONEX			N	N	N	N		N	1630	-66	5	-3.89	1630	1	0.00	1630	1630	1630	1950	1442	1696	1630.00	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	78	-4.52	2.34	12	0.00	-361.00	698.00	3000	20230405	-45.67	1323	20230616	23.20	3000	-45.67	20230405	1323	23.20	20230616	3000	-45.67	20230405	1323	23.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20231206	100757	57	100.00	KONEX			N	N	N	N		N	1630	-66	5	-3.89	1630	1	0.00	1630	1630	1630	1950	1442	1696	1630.00	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	78	-4.52	2.34	12	0.00	-361.00	698.00	3000	20230405	-45.67	1323	20230616	23.20	3000	-45.67	20230405	1323	23.20	20230616	3000	-45.67	20230405	1323	23.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20231206	090800	57	100.00	KONEX			N	N	N	N		N	1696	0	3	0.00	0	0	0.00	0	0	0	1950	1442	1696	0.00	23.54	0	0	1696	1696	1696	1696	1696	1696	1696	24	254	500	1010	1	1	4800000	81	-4.70	2.43	12	0.00	-361.00	698.00	3000	20230405	-43.47	1323	20230616	28.19	3000	-43.47	20230405	1323	28.19	20230616	3000	-43.47	20230405	1323	28.19	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20231205	160804	57	100.00	KONEX			N	N	N	N		N	1696	-299	4	-14.99	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	81	-4.70	2.43	12	0.00	-361.00	698.00	3000	20230405	-43.47	1323	20230616	28.19	3000	-43.47	20230405	1323	28.19	20230616	3000	-43.47	20230405	1323	28.19	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20231205	150800	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20231205	140800	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20231205	130757	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20231205	120754	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20231205	110755	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20231205	100759	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20231205	090753	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	23.54	0	0	1995	1995	1995	1995	1995	1995	1995	24	295	500	1190	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20231204	160750	57	100.00	KONEX			N	N	N	N		N	1995	-110	5	-5.23	1995	1	100.00	1995	1995	1995	2420	1790	2105	1995.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	1	1	4800000	96	-5.53	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.50	1323	20230616	50.79	3000	-33.50	20230405	1323	50.79	20230616	3000	-33.50	20230405	1323	50.79	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20231204	150754	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20231204	140748	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20231204	130748	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20231204	120748	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20231204	110750	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20231204	100749	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20231204	090749	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	23.54	0	0	2105	2105	2105	2105	2105	2105	2105	24	315	500	1260	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
154	20231201	160749	57	100.00	KONEX			N	N	N	N		N	2105	159	2	8.17	2105	1	100.00	2105	2105	2105	2235	1655	1946	2105.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	5	1	4800000	101	-5.83	3.02	12	0.00	-361.00	698.00	3000	20230405	-29.83	1323	20230616	59.11	3000	-29.83	20230405	1323	59.11	20230616	3000	-29.83	20230405	1323	59.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
155	20231201	150746	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
156	20231201	140747	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
157	20231201	130748	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
158	20231201	120754	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
159	20231201	110749	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
160	20231201	100755	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
161	20231201	090746	57	100.00	KONEX			N	N	N	N		N	1946	0	3	0.00	0	0	0.00	0	0	0	2235	1655	1946	0.00	23.54	0	0	1946	1946	1946	1946	1946	1946	1946	24	289	500	1160	1	1	4800000	93	-5.39	2.79	12	0.00	-361.00	698.00	3000	20230405	-35.13	1323	20230616	47.09	3000	-35.13	20230405	1323	47.09	20230616	3000	-35.13	20230405	1323	47.09	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N