KissMeData/250030/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	161135	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20231229	151120	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20231229	141119	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20231229	131121	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20231229	121123	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20231229	111032	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20231229	101044	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20231229	091042	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20231228	161031	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20231228	151040	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20231228	141030	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	14755	4	100.00	3700	3700	3685	4245	3145	3695	3688.75	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20231228	131031	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	7385	2	50.00	3700	3700	3685	4245	3145	3695	3692.50	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	95	-2.40	1.90	12	0.00	-1534.00	1937.00	4645	20230306	-20.67	2890	20230915	27.51	4645	-20.67	20230306	2890	27.51	20230915	4645	-20.67	20230306	2890	27.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20231228	121034	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	25.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20231228	111036	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	25.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20231228	101032	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	25.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20231228	091037	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	25.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3701	3697	3696	3692	3691	3697	3692	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20231227	161021	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	14785	4	400.00	3700	3700	3695	4255	3145	3700	3696.25	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20231227	151036	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	14785	4	400.00	3700	3700	3695	4255	3145	3700	3696.25	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20231227	141031	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20231227	131023	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20231227	121024	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20231227	111033	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20231227	101031	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20231227	091034	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20231226	161032	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20231226	151031	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20231226	141035	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20231226	131032	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20231226	121031	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20231226	111036	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20231226	101030	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20231226	091033	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	0.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20231222	161016	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20231222	151014	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20231222	141012	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20231222	131013	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20231222	121012	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20231222	111011	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20231222	101007	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20231222	091012	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20231221	161005	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	3695	1	100.00	3695	3695	3695	4255	3145	3700	3695.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20231221	151008	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	3695	1	100.00	3695	3695	3695	4255	3145	3700	3695.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20231221	141005	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	3695	1	100.00	3695	3695	3695	4255	3145	3700	3695.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20231221	131003	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	3695	1	100.00	3695	3695	3695	4255	3145	3700	3695.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20231221	121010	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	3695	1	100.00	3695	3695	3695	4255	3145	3700	3695.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20231221	111010	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20231221	101005	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20231221	091006	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20231220	161009	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20231220	151057	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20231220	141117	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20231220	131106	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20231220	121004	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20231220	111006	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20231220	101008	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20231220	091004	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	3700	1	100.00	3700	3700	3700	4245	3145	3695	3700.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20231219	161004	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20231219	151008	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20231219	141003	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20231219	131008	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20231219	121011	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20231219	111007	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20231219	101005	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20231219	091001	57	100.00	KONEX			N	N	N	N		N	3695	-105	5	-2.76	3695	1	0.22	3695	3695	3695	4370	3230	3800	3695.00	0.00	0	0	4266	4032	3766	3532	3266	4150	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20231218	161001	57	100.00	KONEX			N	N	N	N		N	3800	-85	5	-2.19	1677255	465	223.56	3500	4000	3500	4465	3305	3885	3607.00	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	98	-2.48	1.96	12	0.02	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20231218	151003	57	100.00	KONEX			N	N	N	N		N	3800	-85	5	-2.19	1677255	465	223.56	3500	4000	3500	4465	3305	3885	3607.00	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	98	-2.48	1.96	12	0.02	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20231218	140959	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	1491340	412	198.08	3500	4000	3500	4465	3305	3885	3619.76	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	103	-2.60	2.06	12	0.02	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20231218	130958	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	1491340	412	198.08	3500	4000	3500	4465	3305	3885	3619.76	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	103	-2.60	2.06	12	0.02	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20231218	120954	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	1491340	412	198.08	3500	4000	3500	4465	3305	3885	3619.76	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	103	-2.60	2.06	12	0.02	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20231218	110956	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	1491340	412	198.08	3500	4000	3500	4465	3305	3885	3619.76	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	103	-2.60	2.06	12	0.02	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20231218	100955	57	100.00	KONEX			N	N	N	N		N	4000	115	2	2.96	778860	210	100.96	3500	4000	3500	4465	3305	3885	3708.86	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	104	-2.61	2.07	12	0.01	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20231218	090953	57	100.00	KONEX			N	N	N	N		N	3900	15	2	0.39	770860	208	100.00	3500	3900	3500	4465	3305	3885	3706.06	0.00	0	0	4281	4082	3701	3502	3121	3892	3312	13	580	500	2480	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20231215	160955	57	100.00	KONEX			N	N	N	N		N	3885	-15	5	-0.38	714890	208	20800.00	3900	3900	3320	4485	3315	3900	3436.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.36	2890	20230915	34.43	4645	-16.36	20230306	2890	34.43	20230915	4645	-16.36	20230306	2890	34.43	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20231215	150959	57	100.00	KONEX			N	N	N	N		N	3885	-15	5	-0.38	714890	208	20800.00	3900	3900	3320	4485	3315	3900	3436.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.36	2890	20230915	34.43	4645	-16.36	20230306	2890	34.43	20230915	4645	-16.36	20230306	2890	34.43	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20231215	140958	57	100.00	KONEX			N	N	N	N		N	3890	-10	5	-0.26	629485	183	18300.00	3900	3900	3405	4485	3315	3900	3439.81	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.25	2890	20230915	34.60	4645	-16.25	20230306	2890	34.60	20230915	4645	-16.25	20230306	2890	34.60	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20231215	130952	57	100.00	KONEX			N	N	N	N		N	3890	-10	5	-0.26	629485	183	18300.00	3900	3900	3405	4485	3315	3900	3439.81	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.25	2890	20230915	34.60	4645	-16.25	20230306	2890	34.60	20230915	4645	-16.25	20230306	2890	34.60	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20231215	120953	57	100.00	KONEX			N	N	N	N		N	3890	-10	5	-0.26	629485	183	18300.00	3900	3900	3405	4485	3315	3900	3439.81	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.25	2890	20230915	34.60	4645	-16.25	20230306	2890	34.60	20230915	4645	-16.25	20230306	2890	34.60	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20231215	110948	57	100.00	KONEX			N	N	N	N		N	3890	-10	5	-0.26	629485	183	18300.00	3900	3900	3405	4485	3315	3900	3439.81	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.25	2890	20230915	34.60	4645	-16.25	20230306	2890	34.60	20230915	4645	-16.25	20230306	2890	34.60	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20231215	100954	57	100.00	KONEX			N	N	N	N		N	3890	-10	5	-0.26	629485	183	18300.00	3900	3900	3405	4485	3315	3900	3439.81	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	4645	20230306	-16.25	2890	20230915	34.60	4645	-16.25	20230306	2890	34.60	20230915	4645	-16.25	20230306	2890	34.60	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20231215	090958	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20231214	160949	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20231214	151023	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20231214	140950	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20231214	131019	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20231214	121036	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20231214	111009	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20231214	100941	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20231214	090921	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20231213	160946	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	3900	1	4.00	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20231213	151006	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	3900	1	4.00	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20231213	141006	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	3900	1	4.00	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20231213	131011	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	3900	1	4.00	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20231213	121005	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20231213	111008	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20231213	101014	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20231213	091000	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20231212	160927	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20231212	150933	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20231212	140842	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20231212	130847	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20231212	120837	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20231212	110852	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	93650	25	113.64	4000	4000	3700	4565	3375	3970	3746.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20231212	100926	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	8000	2	9.09	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20231212	090926	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	8000	2	9.09	4000	4000	4000	4565	3375	3970	4000.00	0.00	0	0	4023	3996	3943	3916	3863	4010	3930	13	595	500	2540	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20231211	160928	57	100.00	KONEX			N	N	N	N		N	3970	70	2	1.79	86005	22	34.38	3890	3970	3890	4485	3315	3900	3909.32	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	103	-2.59	2.05	12	0.00	-1534.00	1937.00	4645	20230306	-14.53	2890	20230915	37.37	4645	-14.53	20230306	2890	37.37	20230915	4645	-14.53	20230306	2890	37.37	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20231211	150926	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20231211	140925	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20231211	130925	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20231211	120926	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20231211	110921	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20231211	100920	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20231211	090920	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	11685	3	4.69	3890	3900	3890	4485	3315	3900	3895.00	0.00	0	0	4233	4066	3833	3666	3433	4150	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20231208	160911	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	241320	64	6400.00	3605	4000	3600	4485	3315	3900	3770.62	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20231208	150915	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	241320	64	6400.00	3605	4000	3600	4485	3315	3900	3770.62	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20231208	140913	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	241320	64	6400.00	3605	4000	3600	4485	3315	3900	3770.62	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20231208	130912	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	196720	52	5200.00	3605	4000	3600	4485	3315	3900	3783.08	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20231208	120909	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	196720	52	5200.00	3605	4000	3600	4485	3315	3900	3783.08	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20231208	110905	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	196720	52	5200.00	3605	4000	3600	4485	3315	3900	3783.08	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20231208	100914	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20231208	090904	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20231207	160908	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20231207	150910	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20231207	140905	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20231207	130903	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20231207	120906	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20231207	110900	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20231207	100858	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	3900	1	6.67	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20231207	090906	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20231206	160856	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20231206	150910	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20231206	140906	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20231206	130857	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20231206	120855	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20231206	110908	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20231206	100857	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20231206	090859	57	100.00	KONEX			N	N	N	N		N	3800	100	2	2.70	56000	15	2.47	3700	3800	3700	4255	3145	3700	3733.33	0.00	0	0	4033	3866	3533	3366	3033	3950	3450	13	555	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	2890	20230915	31.49	4645	-18.19	20230306	2890	31.49	20230915	4645	-18.19	20230306	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20231205	160904	57	100.00	KONEX			N	N	N	N		N	3700	305	2	8.98	2057815	608	60800.00	3500	3700	3200	3900	2890	3395	3384.56	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	96	-2.41	1.91	12	0.02	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20231205	150859	57	100.00	KONEX			N	N	N	N		N	3600	205	2	6.04	1992295	590	59000.00	3500	3600	3200	3900	2890	3395	3376.77	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	93	-2.35	1.86	12	0.02	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	4645	-22.50	20230306	2890	24.57	20230915	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20231205	140900	57	100.00	KONEX			N	N	N	N		N	3400	5	2	0.15	266435	83	8300.00	3500	3500	3200	3900	2890	3395	3210.06	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20231205	130855	57	100.00	KONEX			N	N	N	N		N	3485	90	2	2.65	263035	82	8200.00	3500	3500	3200	3900	2890	3395	3207.74	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20231205	120853	57	100.00	KONEX			N	N	N	N		N	3485	90	2	2.65	263035	82	8200.00	3500	3500	3200	3900	2890	3395	3207.74	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20231205	110854	57	100.00	KONEX			N	N	N	N		N	3200	-195	5	-5.74	67550	21	2100.00	3500	3500	3200	3900	2890	3395	3216.67	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20231205	100857	57	100.00	KONEX			N	N	N	N		N	3500	105	2	3.09	3500	1	100.00	3500	3500	3500	3900	2890	3395	3500.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	4645	-24.65	20230306	2890	21.11	20230915	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20231205	090852	57	100.00	KONEX			N	N	N	N		N	3500	105	2	3.09	3500	1	100.00	3500	3500	3500	3900	2890	3395	3500.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	13	505	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	4645	-24.65	20230306	2890	21.11	20230915	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20231204	160849	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20231204	150853	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20231204	140846	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20231204	130846	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20231204	120847	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20231204	110848	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20231204	100847	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20231204	090847	57	100.00	KONEX			N	N	N	N		N	3395	-90	5	-2.58	3395	1	9.09	3395	3395	3395	4005	2965	3485	3395.00	0.00	0	0	3541	3512	3456	3427	3371	3527	3442	13	520	500	2230	5	1	2589337	88	-2.21	1.75	12	0.00	-1534.00	1937.00	4645	20230306	-26.91	2890	20230915	17.47	4645	-26.91	20230306	2890	17.47	20230915	4645	-26.91	20230306	2890	17.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20231201	160848	57	100.00	KONEX			N	N	N	N		N	3485	-10	5	-0.29	37485	11	10.89	3400	3485	3400	4015	2975	3495	3407.73	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20231201	150845	57	100.00	KONEX			N	N	N	N		N	3485	-10	5	-0.29	37485	11	10.89	3400	3485	3400	4015	2975	3495	3407.73	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20231201	140845	57	100.00	KONEX			N	N	N	N		N	3485	-10	5	-0.29	37485	11	10.89	3400	3485	3400	4015	2975	3495	3407.73	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20231201	130847	57	100.00	KONEX			N	N	N	N		N	3485	-10	5	-0.29	37485	11	10.89	3400	3485	3400	4015	2975	3495	3407.73	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	90	-2.27	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.97	2890	20230915	20.59	4645	-24.97	20230306	2890	20.59	20230915	4645	-24.97	20230306	2890	20.59	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20231201	120852	57	100.00	KONEX			N	N	N	N		N	3400	-95	5	-2.72	3400	1	0.99	3400	3400	3400	4015	2975	3495	3400.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20231201	110847	57	100.00	KONEX			N	N	N	N		N	3400	-95	5	-2.72	3400	1	0.99	3400	3400	3400	4015	2975	3495	3400.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20231201	100853	57	100.00	KONEX			N	N	N	N		N	3400	-95	5	-2.72	3400	1	0.99	3400	3400	3400	4015	2975	3495	3400.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20231201	090844	57	100.00	KONEX			N	N	N	N		N	3400	-95	5	-2.72	3400	1	0.99	3400	3400	3400	4015	2975	3495	3400.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	13	520	500	2230	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N