KissMeData/245450/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	161130	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20231229	151116	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20231229	141115	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20231229	131116	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20231229	121119	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20231229	111028	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20231229	101040	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20231229	091038	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20231228	161027	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20231228	151036	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20231228	141026	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20231228	131027	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20231228	121030	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20231228	111032	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20231228	101028	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20231228	091033	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	1599	1	33.33	1599	1599	1599	1723	1275	1499	1599.00	0.00	0	0	1698	1598	1499	1399	1300	1549	1350	8	224	500	890	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20231227	161017	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	4498	3	60.00	1599	1599	1400	1838	1360	1599	1499.33	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20231227	151032	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	4498	3	60.00	1599	1599	1400	1838	1360	1599	1499.33	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20231227	141027	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	4498	3	60.00	1599	1599	1400	1838	1360	1599	1499.33	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20231227	131019	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	4498	3	60.00	1599	1599	1400	1838	1360	1599	1499.33	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20231227	121020	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	2999	2	40.00	1599	1599	1400	1838	1360	1599	1499.50	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20230130	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20230130	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20231227	111029	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	20.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20231227	101027	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	20.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20231227	091030	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	20.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1733	1666	1533	1466	1333	1599	1399	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20231226	161028	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	7698	5	500.00	1600	1600	1400	1838	1360	1599	1539.60	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20231226	151027	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	6099	4	400.00	1600	1600	1400	1838	1360	1599	1524.75	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20231226	141031	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	6099	4	400.00	1600	1600	1400	1838	1360	1599	1524.75	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	-5.74	1.23	12	0.00	-261.00	1217.00	2170	20230130	-30.92	1280	20231012	17.11	2170	-30.92	20230130	1280	17.11	20231012	2170	-30.92	20230130	1280	17.11	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20231226	131028	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	3200	2	200.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20231226	121027	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	3200	2	200.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20231226	111032	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	3200	2	200.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20231226	101026	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	3200	2	200.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20231226	091029	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	3200	2	200.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20231222	161012	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20231222	151010	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20231222	141008	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20231222	131009	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20231222	121008	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20231222	111008	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20231222	101003	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20231222	091008	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20231221	161001	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20231221	151005	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20231221	141002	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20231221	130959	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20231221	121006	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20231221	111006	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20231221	101001	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20231221	091002	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	2.70	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1863	1728	1564	1429	1265	1647	1348	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20231220	161005	57	100.00	KONEX			N	N	N	N		N	1595	9	2	0.57	59769	37	308.33	1699	1699	1400	1823	1349	1586	1615.38	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	25	-6.11	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.50	1280	20231012	24.61	2170	-26.50	20230130	1280	24.61	20231012	2170	-26.50	20230130	1280	24.61	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20231220	151053	57	100.00	KONEX			N	N	N	N		N	1595	9	2	0.57	59769	37	308.33	1699	1699	1400	1823	1349	1586	1615.38	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	25	-6.11	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.50	1280	20231012	24.61	2170	-26.50	20230130	1280	24.61	20231012	2170	-26.50	20230130	1280	24.61	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20231220	141113	57	100.00	KONEX			N	N	N	N		N	1595	9	2	0.57	59769	37	308.33	1699	1699	1400	1823	1349	1586	1615.38	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	25	-6.11	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.50	1280	20231012	24.61	2170	-26.50	20230130	1280	24.61	20231012	2170	-26.50	20230130	1280	24.61	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20231220	131102	57	100.00	KONEX			N	N	N	N		N	1400	-186	5	-11.73	58174	36	300.00	1699	1699	1400	1823	1349	1586	1615.94	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20230130	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20230130	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20231220	121000	57	100.00	KONEX			N	N	N	N		N	1598	12	2	0.76	56774	35	291.67	1699	1699	1400	1823	1349	1586	1622.11	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20231220	111003	57	100.00	KONEX			N	N	N	N		N	1697	111	2	7.00	53776	33	275.00	1699	1699	1400	1823	1349	1586	1629.58	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20230130	-21.80	1280	20231012	32.58	2170	-21.80	20230130	1280	32.58	20231012	2170	-21.80	20230130	1280	32.58	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20231220	101004	57	100.00	KONEX			N	N	N	N		N	1697	111	2	7.00	53776	33	275.00	1699	1699	1400	1823	1349	1586	1629.58	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	27	-6.50	1.39	12	0.00	-261.00	1217.00	2170	20230130	-21.80	1280	20231012	32.58	2170	-21.80	20230130	1280	32.58	20231012	2170	-21.80	20230130	1280	32.58	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20231220	091000	57	100.00	KONEX			N	N	N	N		N	1699	113	2	7.12	35679	21	175.00	1699	1699	1699	1823	1349	1586	1699.00	0.00	0	0	1644	1614	1557	1527	1470	1586	1499	8	237	500	950	1	1	1579960	27	-6.51	1.40	12	0.00	-261.00	1217.00	2170	20230130	-21.71	1280	20231012	32.73	2170	-21.71	20230130	1280	32.73	20231012	2170	-21.71	20230130	1280	32.73	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20231219	161001	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20231219	151005	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20231219	140959	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20231219	131004	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20231219	121007	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20231219	111003	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20231219	101002	57	100.00	KONEX			N	N	N	N		N	1586	-14	5	-0.88	18173	12	1200.00	1587	1587	1500	1840	1360	1600	1514.42	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.91	1280	20231012	23.91	2170	-26.91	20230130	1280	23.91	20231012	2170	-26.91	20230130	1280	23.91	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20231219	090958	57	100.00	KONEX			N	N	N	N		N	1587	-13	5	-0.81	1587	1	100.00	1587	1587	1587	1840	1360	1600	1587.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.87	1280	20231012	23.98	2170	-26.87	20230130	1280	23.98	20231012	2170	-26.87	20230130	1280	23.98	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20231218	160957	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20231218	150959	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20231218	140955	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20231218	130955	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20231218	120950	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20231218	110953	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20231218	100951	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20231218	090949	57	100.00	KONEX			N	N	N	N		N	1600	12	2	0.76	1600	1	33.33	1600	1600	1600	1826	1350	1588	1600.00	0.00	0	0	1716	1652	1526	1462	1336	1589	1399	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20231215	160951	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	4578	3	150.00	1590	1590	1400	1827	1351	1589	1526.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.82	1280	20231012	24.06	2170	-26.82	20230130	1280	24.06	20231012	2170	-26.82	20230130	1280	24.06	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20231215	150955	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	4578	3	150.00	1590	1590	1400	1827	1351	1589	1526.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.82	1280	20231012	24.06	2170	-26.82	20230130	1280	24.06	20231012	2170	-26.82	20230130	1280	24.06	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20231215	140954	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	4578	3	150.00	1590	1590	1400	1827	1351	1589	1526.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2170	20230130	-26.82	1280	20231012	24.06	2170	-26.82	20230130	1280	24.06	20231012	2170	-26.82	20230130	1280	24.06	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20231215	130948	57	100.00	KONEX			N	N	N	N		N	1590	1	2	0.06	1590	1	50.00	1590	1590	1590	1827	1351	1589	1590.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.73	1280	20231012	24.22	2170	-26.73	20230130	1280	24.22	20231012	2170	-26.73	20230130	1280	24.22	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20231215	120950	57	100.00	KONEX			N	N	N	N		N	1590	1	2	0.06	1590	1	50.00	1590	1590	1590	1827	1351	1589	1590.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.73	1280	20231012	24.22	2170	-26.73	20230130	1280	24.22	20231012	2170	-26.73	20230130	1280	24.22	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20231215	110944	57	100.00	KONEX			N	N	N	N		N	1590	1	2	0.06	1590	1	50.00	1590	1590	1590	1827	1351	1589	1590.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.73	1280	20231012	24.22	2170	-26.73	20230130	1280	24.22	20231012	2170	-26.73	20230130	1280	24.22	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20231215	100950	57	100.00	KONEX			N	N	N	N		N	1590	1	2	0.06	1590	1	50.00	1590	1590	1590	1827	1351	1589	1590.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.73	1280	20231012	24.22	2170	-26.73	20230130	1280	24.22	20231012	2170	-26.73	20230130	1280	24.22	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20231215	090954	57	100.00	KONEX			N	N	N	N		N	1590	1	2	0.06	1590	1	50.00	1590	1590	1590	1827	1351	1589	1590.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.73	1280	20231012	24.22	2170	-26.73	20230130	1280	24.22	20231012	2170	-26.73	20230130	1280	24.22	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20231214	160945	57	100.00	KONEX			N	N	N	N		N	1589	-11	5	-0.69	2989	2	200.00	1400	1589	1400	1840	1360	1600	1494.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20231214	151019	57	100.00	KONEX			N	N	N	N		N	1589	-11	5	-0.69	2989	2	200.00	1400	1589	1400	1840	1360	1600	1494.50	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20231214	140947	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	1400	1	100.00	1400	1400	1400	1840	1360	1600	1400.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20230130	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20230130	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20231214	131016	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	1400	1	100.00	1400	1400	1400	1840	1360	1600	1400.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	22	-5.36	1.15	12	0.00	-261.00	1217.00	2170	20230130	-35.48	1280	20231012	9.38	2170	-35.48	20230130	1280	9.38	20231012	2170	-35.48	20230130	1280	9.38	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20231214	121032	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20231214	111004	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20231214	100937	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20231214	090917	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20231213	160942	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20231213	151002	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20231213	141002	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20231213	131007	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20231213	121001	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20231213	111004	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20231213	101010	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20231213	090956	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	25.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20231212	160923	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20231212	150930	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20231212	140839	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20231212	130844	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20231212	120834	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20231212	110849	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20231212	100922	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20231212	090922	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	6396	4	400.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20231211	160925	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	1599	1	0.00	1599	1599	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20231211	150922	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20231211	140921	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20231211	130921	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20231211	120922	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20231211	110918	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20231211	100916	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20231211	090917	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20231208	160907	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20230130	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20231208	150911	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20231208	140909	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20231208	130908	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20231208	120906	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20231208	110902	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20231208	100911	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20231208	090900	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20231207	160904	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20231207	150906	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20231207	140901	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20231207	130900	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20231207	120902	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20231207	110857	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20231207	100854	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20231207	090902	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20230130	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20231206	160853	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20231206	150906	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20231206	140903	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20231206	130853	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20231206	120852	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20231206	110905	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20231206	100854	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20231206	090856	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	100.00	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20230130	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20231205	160900	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20231205	150856	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20231205	140856	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20231205	130851	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20231205	120850	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20231205	110851	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20231205	100854	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20231205	090849	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.27	1280	20231012	25.00	2170	-26.27	20230130	1280	25.00	20231012	2170	-26.27	20230130	1280	25.00	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
146	20231204	160845	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
147	20231204	150850	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
148	20231204	140843	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
149	20231204	130843	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
150	20231204	120844	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
151	20231204	110845	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
152	20231204	100844	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
153	20231204	090843	57	100.00	KONEX			N	N	N	N		N	1598	9	2	0.57	1598	1	6.67	1598	1598	1598	1827	1351	1589	1598.00	0.00	0	0	1602	1595	1592	1585	1582	1594	1584	8	238	500	950	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.36	1280	20231012	24.84	2170	-26.36	20230130	1280	24.84	20231012	2170	-26.36	20230130	1280	24.84	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
154	20231201	160844	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	23845	15	0.00	1599	1599	1589	1827	1351	1589	1589.67	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
155	20231201	150841	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	23845	15	0.00	1599	1599	1589	1827	1351	1589	1589.67	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
156	20231201	140841	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	23845	15	0.00	1599	1599	1589	1827	1351	1589	1589.67	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
157	20231201	130843	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	23845	15	0.00	1599	1599	1589	1827	1351	1589	1589.67	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.77	1280	20231012	24.14	2170	-26.77	20230130	1280	24.14	20231012	2170	-26.77	20221202	1280	24.14	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
158	20231201	120849	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	1599	1	0.00	1599	1599	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
159	20231201	110844	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	1599	1	0.00	1599	1599	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
160	20231201	100849	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	1599	1	0.00	1599	1599	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
161	20231201	090841	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	1599	1	0.00	1599	1599	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	950	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2170	20221202	-26.31	1280	20231012	24.92	2170	-26.31	20230130	1280	24.92	20231012	2170	-26.31	20221202	1280	24.92	20231012	0.00	N	245450	500	7 억		0	N	N	0	N	00	N