KissMeData/258250/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	161143	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
3	20231229	151129	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
4	20231229	141128	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
5	20231229	131129	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
6	20231229	121132	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
7	20231229	111040	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
8	20231229	101052	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
9	20231229	091050	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
10	20231228	161039	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
11	20231228	151048	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
12	20231228	141038	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
13	20231228	131038	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
14	20231228	121042	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
15	20231228	111044	57	100.00	KONEX			N	N	N	N		N	2890	135	2	4.90	5746840	2100	39.22	2750	2890	2700	3165	2345	2755	2736.59	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	130	9.00	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
16	20231228	101040	57	100.00	KONEX			N	N	N	N		N	2750	-5	5	-0.18	2542450	935	17.46	2750	2750	2700	3165	2345	2755	2719.20	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	124	8.57	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	5700	-51.75	20230220	2650	3.77	20230906	5700	-51.75	20230220	2650	3.77	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
17	20231228	091045	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3118	2936	2818	2636	2518	2877	2577	22	410	500	1700	5	1	4495003	124	8.58	0.74	12	0.00	321.00	3730.00	5700	20230220	-51.67	2650	20230906	3.96	5700	-51.67	20230220	2650	3.96	20230906	5700	-51.67	20230220	2650	3.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
18	20231227	161028	57	100.00	KONEX			N	N	N	N		N	2755	-125	5	-4.34	14708765	5354	514.31	2900	3000	2700	3310	2450	2880	2747.25	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	124	8.58	0.74	12	0.12	321.00	3730.00	5700	20230220	-51.67	2650	20230906	3.96	5700	-51.67	20230220	2650	3.96	20230906	5700	-51.67	20230220	2650	3.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
19	20231227	151044	57	100.00	KONEX			N	N	N	N		N	2755	-125	5	-4.34	14708765	5354	514.31	2900	3000	2700	3310	2450	2880	2747.25	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	124	8.58	0.74	12	0.12	321.00	3730.00	5700	20230220	-51.67	2650	20230906	3.96	5700	-51.67	20230220	2650	3.96	20230906	5700	-51.67	20230220	2650	3.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
20	20231227	141039	57	100.00	KONEX			N	N	N	N		N	2770	-110	5	-3.82	12043430	4380	420.75	2900	3000	2700	3310	2450	2880	2749.64	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	125	8.63	0.74	12	0.10	321.00	3730.00	5700	20230220	-51.40	2650	20230906	4.53	5700	-51.40	20230220	2650	4.53	20230906	5700	-51.40	20230220	2650	4.53	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
21	20231227	131031	57	100.00	KONEX			N	N	N	N		N	2770	-110	5	-3.82	12043430	4380	420.75	2900	3000	2700	3310	2450	2880	2749.64	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	125	8.63	0.74	12	0.10	321.00	3730.00	5700	20230220	-51.40	2650	20230906	4.53	5700	-51.40	20230220	2650	4.53	20230906	5700	-51.40	20230220	2650	4.53	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
22	20231227	121032	57	100.00	KONEX			N	N	N	N		N	2710	-170	5	-5.90	8203100	2960	284.34	2900	3000	2710	3310	2450	2880	2771.32	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	122	8.44	0.73	12	0.07	321.00	3730.00	5700	20230220	-52.46	2650	20230906	2.26	5700	-52.46	20230220	2650	2.26	20230906	5700	-52.46	20230220	2650	2.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
23	20231227	111041	57	100.00	KONEX			N	N	N	N		N	2900	20	2	0.69	722190	256	24.59	2900	3000	2800	3310	2450	2880	2821.05	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	130	9.03	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
24	20231227	101039	57	100.00	KONEX			N	N	N	N		N	2800	-80	5	-2.78	147190	51	4.90	2900	3000	2800	3310	2450	2880	2886.08	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	126	8.72	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	5700	-50.88	20230220	2650	5.66	20230906	5700	-50.88	20230220	2650	5.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
25	20231227	091042	57	100.00	KONEX			N	N	N	N		N	3000	120	2	4.17	116200	40	3.84	2900	3000	2900	3310	2450	2880	2905.00	0.00	0	0	2963	2921	2838	2796	2713	2942	2817	22	430	500	1780	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
26	20231226	161040	57	100.00	KONEX			N	N	N	N		N	2880	85	2	3.04	2876075	1041	42.11	2785	2880	2755	3210	2380	2795	2762.80	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	129	8.97	0.77	12	0.02	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
27	20231226	151039	57	100.00	KONEX			N	N	N	N		N	2880	85	2	3.04	2876075	1041	42.11	2785	2880	2755	3210	2380	2795	2762.80	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	129	8.97	0.77	12	0.02	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
28	20231226	141042	57	100.00	KONEX			N	N	N	N		N	2880	85	2	3.04	2876075	1041	42.11	2785	2880	2755	3210	2380	2795	2762.80	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	129	8.97	0.77	12	0.02	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
29	20231226	131040	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	2350835	851	34.43	2785	2785	2755	3210	2380	2795	2762.44	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	124	8.60	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	5700	-51.58	20230220	2650	4.15	20230906	5700	-51.58	20230220	2650	4.15	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
30	20231226	121039	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	2328755	843	34.10	2785	2785	2755	3210	2380	2795	2762.46	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	124	8.60	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	5700	-51.58	20230220	2650	4.15	20230906	5700	-51.58	20230220	2650	4.15	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
31	20231226	111044	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	2325995	842	34.06	2785	2785	2755	3210	2380	2795	2762.46	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	124	8.60	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	5700	-51.58	20230220	2650	4.15	20230906	5700	-51.58	20230220	2650	4.15	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
32	20231226	101038	57	100.00	KONEX			N	N	N	N		N	2760	-35	5	-1.25	2325995	842	34.06	2785	2785	2755	3210	2380	2795	2762.46	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	124	8.60	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	5700	-51.58	20230220	2650	4.15	20230906	5700	-51.58	20230220	2650	4.15	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
33	20231226	091041	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2981	2887	2801	2707	2621	2845	2665	22	415	500	1730	5	1	4495003	126	8.71	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.96	2650	20230906	5.47	5700	-50.96	20230220	2650	5.47	20230906	5700	-50.96	20230220	2650	5.47	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
34	20231222	161024	57	100.00	KONEX			N	N	N	N		N	2795	80	2	2.95	6769260	2472	42.16	2895	2895	2715	3120	2310	2715	2738.37	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	126	8.71	0.75	12	0.05	321.00	3730.00	5700	20230220	-50.96	2650	20230906	5.47	5700	-50.96	20230220	2650	5.47	20230906	5700	-50.96	20230220	2650	5.47	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
35	20231222	151022	57	100.00	KONEX			N	N	N	N		N	2875	160	2	5.89	1434765	511	8.72	2895	2895	2800	3120	2310	2715	2807.76	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	129	8.96	0.77	12	0.01	321.00	3730.00	5700	20230220	-49.56	2650	20230906	8.49	5700	-49.56	20230220	2650	8.49	20230906	5700	-49.56	20230220	2650	8.49	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
36	20231222	141019	57	100.00	KONEX			N	N	N	N		N	2880	165	2	6.08	1406015	501	8.55	2895	2895	2800	3120	2310	2715	2806.42	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	129	8.97	0.77	12	0.01	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
37	20231222	131021	57	100.00	KONEX			N	N	N	N		N	2880	165	2	6.08	1406015	501	8.55	2895	2895	2800	3120	2310	2715	2806.42	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	129	8.97	0.77	12	0.01	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
38	20231222	121019	57	100.00	KONEX			N	N	N	N		N	2880	165	2	6.08	1406015	501	8.55	2895	2895	2800	3120	2310	2715	2806.42	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	129	8.97	0.77	12	0.01	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
39	20231222	111019	57	100.00	KONEX			N	N	N	N		N	2880	165	2	6.08	1406015	501	8.55	2895	2895	2800	3120	2310	2715	2806.42	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	129	8.97	0.77	12	0.01	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
40	20231222	101015	57	100.00	KONEX			N	N	N	N		N	2800	85	2	3.13	1403135	500	8.53	2895	2895	2800	3120	2310	2715	2806.27	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	126	8.72	0.75	12	0.01	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	5700	-50.88	20230220	2650	5.66	20230906	5700	-50.88	20230220	2650	5.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
41	20231222	091019	57	100.00	KONEX			N	N	N	N		N	2895	180	2	6.63	95535	33	0.56	2895	2895	2895	3120	2310	2715	2895.00	0.00	0	0	3088	2901	2808	2621	2528	2855	2575	22	405	500	1680	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
42	20231221	161012	57	100.00	KONEX			N	N	N	N		N	2715	-180	5	-6.22	15992765	5863	980.43	2890	2995	2715	3325	2465	2895	2727.74	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	122	8.46	0.73	12	0.13	321.00	3730.00	5700	20230220	-52.37	2650	20230906	2.45	5700	-52.37	20230220	2650	2.45	20230906	5700	-52.37	20230220	2650	2.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
43	20231221	151016	57	100.00	KONEX			N	N	N	N		N	2760	-135	5	-4.66	2034595	723	120.90	2890	2995	2760	3325	2465	2895	2814.10	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	124	8.60	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	5700	-51.58	20230220	2650	4.15	20230906	5700	-51.58	20230220	2650	4.15	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
44	20231221	141013	57	100.00	KONEX			N	N	N	N		N	2945	50	2	1.73	1337175	473	79.10	2890	2995	2820	3325	2465	2895	2827.01	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	132	9.17	0.79	12	0.01	321.00	3730.00	5700	20230220	-48.33	2650	20230906	11.13	5700	-48.33	20230220	2650	11.13	20230906	5700	-48.33	20230220	2650	11.13	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
45	20231221	131010	57	100.00	KONEX			N	N	N	N		N	2945	50	2	1.73	1337175	473	79.10	2890	2995	2820	3325	2465	2895	2827.01	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	132	9.17	0.79	12	0.01	321.00	3730.00	5700	20230220	-48.33	2650	20230906	11.13	5700	-48.33	20230220	2650	11.13	20230906	5700	-48.33	20230220	2650	11.13	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
46	20231221	121017	57	100.00	KONEX			N	N	N	N		N	2970	75	2	2.59	17765	6	1.00	2890	2995	2890	3325	2465	2895	2960.83	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	134	9.25	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.89	2650	20230906	12.08	5700	-47.89	20230220	2650	12.08	20230906	5700	-47.89	20230220	2650	12.08	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
47	20231221	111018	57	100.00	KONEX			N	N	N	N		N	2970	75	2	2.59	17765	6	1.00	2890	2995	2890	3325	2465	2895	2960.83	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	134	9.25	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.89	2650	20230906	12.08	5700	-47.89	20230220	2650	12.08	20230906	5700	-47.89	20230220	2650	12.08	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
48	20231221	101012	57	100.00	KONEX			N	N	N	N		N	2995	100	2	3.45	5885	2	0.33	2890	2995	2890	3325	2465	2895	2942.50	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	135	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	5700	-47.46	20230220	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
49	20231221	091014	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3065	2980	2915	2830	2765	2947	2797	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
50	20231220	161017	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	1737085	598	1423.81	3000	3000	2850	3325	2465	2895	2904.82	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
51	20231220	151105	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	405450	138	328.57	3000	3000	2900	3325	2465	2895	2938.04	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
52	20231220	141126	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	405450	138	328.57	3000	3000	2900	3325	2465	2895	2938.04	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
53	20231220	131115	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	405450	138	328.57	3000	3000	2900	3325	2465	2895	2938.04	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
54	20231220	121012	57	100.00	KONEX			N	N	N	N		N	2950	55	2	1.90	306850	104	247.62	3000	3000	2950	3325	2465	2895	2950.48	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
55	20231220	111014	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	2.38	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
56	20231220	101015	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	2.38	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
57	20231220	091012	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	2.38	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	2988	2941	2918	2871	2848	2930	2860	22	430	500	1790	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
58	20231219	161012	57	100.00	KONEX			N	N	N	N		N	2895	-65	5	-2.20	123125	42	33.87	2960	2965	2895	3400	2520	2960	2931.55	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
59	20231219	151016	57	100.00	KONEX			N	N	N	N		N	2895	-65	5	-2.20	123125	42	33.87	2960	2965	2895	3400	2520	2960	2931.55	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
60	20231219	141010	57	100.00	KONEX			N	N	N	N		N	2950	-10	5	-0.34	73910	25	20.16	2960	2965	2950	3400	2520	2960	2956.40	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
61	20231219	131016	57	100.00	KONEX			N	N	N	N		N	2950	-10	5	-0.34	73910	25	20.16	2960	2965	2950	3400	2520	2960	2956.40	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
62	20231219	121018	57	100.00	KONEX			N	N	N	N		N	2950	-10	5	-0.34	73910	25	20.16	2960	2965	2950	3400	2520	2960	2956.40	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
63	20231219	111014	57	100.00	KONEX			N	N	N	N		N	2950	-10	5	-0.34	73910	25	20.16	2960	2965	2950	3400	2520	2960	2956.40	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
64	20231219	101013	57	100.00	KONEX			N	N	N	N		N	2965	5	2	0.17	32610	11	8.87	2960	2965	2960	3400	2520	2960	2964.55	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.24	0.79	12	0.00	321.00	3730.00	5700	20230220	-47.98	2650	20230906	11.89	5700	-47.98	20230220	2650	11.89	20230906	5700	-47.98	20230220	2650	11.89	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
65	20231219	091009	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	2960	1	0.81	2960	2960	2960	3400	2520	2960	2960.00	0.00	0	0	3026	2992	2941	2907	2856	3010	2925	22	440	500	1830	5	1	4495003	133	9.22	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.07	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5700	-48.07	20230220	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
66	20231218	161008	57	100.00	KONEX			N	N	N	N		N	2960	65	2	2.25	358825	124	4133.33	2890	2975	2890	3325	2465	2895	2893.75	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	133	9.22	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.07	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5700	-48.07	20230220	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
67	20231218	151010	57	100.00	KONEX			N	N	N	N		N	2975	80	2	2.76	346985	120	4000.00	2890	2975	2890	3325	2465	2895	2891.54	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.81	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	5700	-47.81	20230220	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
68	20231218	141006	57	100.00	KONEX			N	N	N	N		N	2975	80	2	2.76	346985	120	4000.00	2890	2975	2890	3325	2465	2895	2891.54	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.81	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	5700	-47.81	20230220	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
69	20231218	131006	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	344010	119	3966.67	2890	2900	2890	3325	2465	2895	2890.84	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	130	9.00	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
70	20231218	121001	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	318000	110	3666.67	2890	2900	2890	3325	2465	2895	2890.91	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
71	20231218	111004	57	100.00	KONEX			N	N	N	N		N	2900	5	2	0.17	291900	101	3366.67	2890	2900	2890	3325	2465	2895	2890.10	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
72	20231218	101002	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	289000	100	3333.33	2890	2890	2890	3325	2465	2895	2890.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	130	9.00	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	5700	-49.30	20230220	2650	9.06	20230906	5700	-49.30	20230220	2650	9.06	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
73	20231218	091000	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
74	20231215	161003	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	8685	3	0.98	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
75	20231215	151006	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	8685	3	0.98	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
76	20231215	141006	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	8685	3	0.98	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
77	20231215	131000	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	8685	3	0.98	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
78	20231215	121001	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
79	20231215	110955	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
80	20231215	101001	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
81	20231215	091005	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2971	2932	2856	2817	2741	2952	2837	22	430	500	1790	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
82	20231214	160956	57	100.00	KONEX			N	N	N	N		N	2895	35	2	1.22	855615	306	7.57	2895	2895	2780	3285	2435	2860	2796.13	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	130	9.02	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
83	20231214	151031	57	100.00	KONEX			N	N	N	N		N	2895	35	2	1.22	855615	306	7.57	2895	2895	2780	3285	2435	2860	2796.13	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	130	9.02	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
84	20231214	140958	57	100.00	KONEX			N	N	N	N		N	2895	35	2	1.22	855615	306	7.57	2895	2895	2780	3285	2435	2860	2796.13	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	130	9.02	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
85	20231214	131027	57	100.00	KONEX			N	N	N	N		N	2780	-80	5	-2.80	726470	260	6.43	2895	2895	2780	3285	2435	2860	2794.12	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	125	8.66	0.75	12	0.01	321.00	3730.00	5700	20230220	-51.23	2650	20230906	4.91	5700	-51.23	20230220	2650	4.91	20230906	5700	-51.23	20230220	2650	4.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
86	20231214	121044	57	100.00	KONEX			N	N	N	N		N	2895	35	2	1.22	28950	10	0.25	2895	2895	2895	3285	2435	2860	2895.00	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
87	20231214	111017	57	100.00	KONEX			N	N	N	N		N	2895	35	2	1.22	28950	10	0.25	2895	2895	2895	3285	2435	2860	2895.00	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	130	9.02	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	5700	-49.21	20230220	2650	9.25	20230906	5700	-49.21	20230220	2650	9.25	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
88	20231214	100948	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	129	8.91	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5700	-49.82	20230220	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
89	20231214	090928	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3000	2930	2810	2740	2620	2870	2680	22	425	500	1770	5	1	4495003	129	8.91	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5700	-49.82	20230220	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
90	20231213	160953	57	100.00	KONEX			N	N	N	N		N	2860	-15	5	-0.52	11053035	4041	56.21	2875	2880	2690	3305	2445	2875	2735.22	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	129	8.91	0.77	12	0.09	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5700	-49.82	20230220	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
91	20231213	151014	57	100.00	KONEX			N	N	N	N		N	2860	-15	5	-0.52	11053035	4041	56.21	2875	2880	2690	3305	2445	2875	2735.22	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	129	8.91	0.77	12	0.09	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5700	-49.82	20230220	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
92	20231213	141013	57	100.00	KONEX			N	N	N	N		N	2860	-15	5	-0.52	10686955	3913	54.43	2875	2880	2690	3305	2445	2875	2731.14	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	129	8.91	0.77	12	0.09	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5700	-49.82	20230220	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
93	20231213	131019	57	100.00	KONEX			N	N	N	N		N	2840	-35	5	-1.22	9266035	3416	47.52	2875	2880	2690	3305	2445	2875	2712.54	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	128	8.85	0.76	12	0.08	321.00	3730.00	5700	20230220	-50.18	2650	20230906	7.17	5700	-50.18	20230220	2650	7.17	20230906	5700	-50.18	20230220	2650	7.17	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
94	20231213	121013	57	100.00	KONEX			N	N	N	N		N	2835	-40	5	-1.39	8894460	3285	45.69	2875	2880	2690	3305	2445	2875	2707.60	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	127	8.83	0.76	12	0.07	321.00	3730.00	5700	20230220	-50.26	2650	20230906	6.98	5700	-50.26	20230220	2650	6.98	20230906	5700	-50.26	20230220	2650	6.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
95	20231213	111015	57	100.00	KONEX			N	N	N	N		N	2845	-30	5	-1.04	8852285	3270	45.49	2875	2880	2690	3305	2445	2875	2707.12	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	128	8.86	0.76	12	0.07	321.00	3730.00	5700	20230220	-50.09	2650	20230906	7.36	5700	-50.09	20230220	2650	7.36	20230906	5700	-50.09	20230220	2650	7.36	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
96	20231213	101022	57	100.00	KONEX			N	N	N	N		N	2710	-165	5	-5.74	8822140	3259	45.33	2875	2880	2690	3305	2445	2875	2707.01	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	122	8.44	0.73	12	0.07	321.00	3730.00	5700	20230220	-52.46	2650	20230906	2.26	5700	-52.46	20230220	2650	2.26	20230906	5700	-52.46	20230220	2650	2.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
97	20231213	091008	57	100.00	KONEX			N	N	N	N		N	2875	0	3	0.00	109250	38	0.53	2875	2875	2875	3305	2445	2875	2875.00	0.00	0	0	3215	3045	2875	2705	2535	2960	2620	22	430	500	1780	5	1	4495003	129	8.96	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.56	2650	20230906	8.49	5700	-49.56	20230220	2650	8.49	20230906	5700	-49.56	20230220	2650	8.49	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
98	20231212	160934	57	100.00	KONEX			N	N	N	N		N	2875	-105	5	-3.52	20241055	7189	60.26	3045	3045	2705	3425	2535	2980	2814.89	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	129	8.96	0.77	12	0.16	321.00	3730.00	5700	20230220	-49.56	2650	20230906	8.49	5700	-49.56	20230220	2650	8.49	20230906	5700	-49.56	20230220	2650	8.49	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
99	20231212	150940	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	19953555	7089	59.43	3045	3045	2705	3425	2535	2980	2814.72	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	130	9.03	0.78	12	0.16	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
100	20231212	140848	57	100.00	KONEX			N	N	N	N		N	2855	-125	5	-4.19	6106000	2107	17.66	3045	3045	2855	3425	2535	2980	2897.96	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	5700	-49.91	20230220	2650	7.74	20230906	5700	-49.91	20230220	2650	7.74	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
101	20231212	130853	57	100.00	KONEX			N	N	N	N		N	2950	-30	5	-1.01	755765	257	2.15	3045	3045	2900	3425	2535	2980	2940.72	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	133	9.19	0.79	12	0.01	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
102	20231212	120843	57	100.00	KONEX			N	N	N	N		N	2950	-30	5	-1.01	755765	257	2.15	3045	3045	2900	3425	2535	2980	2940.72	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	133	9.19	0.79	12	0.01	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
103	20231212	110859	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	460765	157	1.32	3045	3045	2900	3425	2535	2980	2934.81	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	135	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	5700	-47.46	20230220	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
104	20231212	100933	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	152795	51	0.43	3045	3045	2995	3425	2535	2980	2995.98	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	135	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	5700	-47.46	20230220	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
105	20231212	090933	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3073	3026	2953	2906	2833	2990	2870	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.72	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5700	-47.72	20230220	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
106	20231211	160935	57	100.00	KONEX			N	N	N	N		N	2980	-65	5	-2.13	34595825	11929	926.88	3000	3000	2880	3500	2590	3045	2900.14	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	134	9.28	0.80	12	0.27	321.00	3730.00	5700	20230220	-47.72	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5700	-47.72	20230220	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
107	20231211	150933	57	100.00	KONEX			N	N	N	N		N	2900	-145	5	-4.76	34592845	11928	926.81	3000	3000	2880	3500	2590	3045	2900.14	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	130	9.03	0.78	12	0.27	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
108	20231211	140932	57	100.00	KONEX			N	N	N	N		N	3000	-45	5	-1.48	24032815	8294	644.44	3000	3000	2880	3500	2590	3045	2897.61	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	135	9.35	0.80	12	0.18	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
109	20231211	130931	57	100.00	KONEX			N	N	N	N		N	3000	-45	5	-1.48	24032815	8294	644.44	3000	3000	2880	3500	2590	3045	2897.61	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	135	9.35	0.80	12	0.18	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
110	20231211	120933	57	100.00	KONEX			N	N	N	N		N	2950	-95	5	-3.12	22440575	7760	602.95	3000	3000	2880	3500	2590	3045	2891.83	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	133	9.19	0.79	12	0.17	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
111	20231211	110928	57	100.00	KONEX			N	N	N	N		N	2880	-165	5	-5.42	22437625	7759	602.87	3000	3000	2880	3500	2590	3045	2891.82	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	129	8.97	0.77	12	0.17	321.00	3730.00	5700	20230220	-49.47	2650	20230906	8.68	5700	-49.47	20230220	2650	8.68	20230906	5700	-49.47	20230220	2650	8.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
112	20231211	100926	57	100.00	KONEX			N	N	N	N		N	2995	-50	5	-1.64	10054080	3470	269.62	3000	3000	2880	3500	2590	3045	2897.43	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	135	9.33	0.80	12	0.08	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	5700	-47.46	20230220	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
113	20231211	090927	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3131	3087	3056	3012	2981	3072	2997	22	455	500	1880	5	1	4495003	137	9.49	0.82	12	0.00	321.00	3730.00	5700	20230220	-46.58	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	5700	-46.58	20230220	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
114	20231208	160917	57	100.00	KONEX			N	N	N	N		N	3045	-85	5	-2.72	3927430	1287	80.19	3100	3100	3025	3595	2665	3130	3051.62	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	137	9.49	0.82	12	0.03	321.00	3730.00	5700	20230220	-46.58	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	5700	-46.58	20230220	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
115	20231208	150922	57	100.00	KONEX			N	N	N	N		N	3030	-100	5	-3.19	3421435	1120	69.78	3100	3100	3030	3595	2665	3130	3054.85	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	136	9.44	0.81	12	0.02	321.00	3730.00	5700	20230220	-46.84	2650	20230906	14.34	5700	-46.84	20230220	2650	14.34	20230906	5700	-46.84	20230220	2650	14.34	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
116	20231208	140920	57	100.00	KONEX			N	N	N	N		N	3050	-80	5	-2.56	2486340	812	50.59	3100	3100	3040	3595	2665	3130	3062.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	137	9.50	0.82	12	0.02	321.00	3730.00	5700	20230220	-46.49	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	5700	-46.49	20230220	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
117	20231208	130918	57	100.00	KONEX			N	N	N	N		N	3100	-30	5	-0.96	654100	211	13.15	3100	3100	3100	3595	2665	3130	3100.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	139	9.66	0.83	12	0.00	321.00	3730.00	5700	20230220	-45.61	2650	20230906	16.98	5700	-45.61	20230220	2650	16.98	20230906	5700	-45.61	20230220	2650	16.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
118	20231208	120916	57	100.00	KONEX			N	N	N	N		N	3100	-30	5	-0.96	620000	200	12.46	3100	3100	3100	3595	2665	3130	3100.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	139	9.66	0.83	12	0.00	321.00	3730.00	5700	20230220	-45.61	2650	20230906	16.98	5700	-45.61	20230220	2650	16.98	20230906	5700	-45.61	20230220	2650	16.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
119	20231208	110912	57	100.00	KONEX			N	N	N	N		N	3100	-30	5	-0.96	620000	200	12.46	3100	3100	3100	3595	2665	3130	3100.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	139	9.66	0.83	12	0.00	321.00	3730.00	5700	20230220	-45.61	2650	20230906	16.98	5700	-45.61	20230220	2650	16.98	20230906	5700	-45.61	20230220	2650	16.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
120	20231208	100921	57	100.00	KONEX			N	N	N	N		N	3130	0	3	0.00	0	0	0.00	0	0	0	3595	2665	3130	0.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	141	9.75	0.84	12	0.00	321.00	3730.00	5700	20230220	-45.09	2650	20230906	18.11	5700	-45.09	20230220	2650	18.11	20230906	5700	-45.09	20230220	2650	18.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
121	20231208	090910	57	100.00	KONEX			N	N	N	N		N	3130	0	3	0.00	0	0	0.00	0	0	0	3595	2665	3130	0.00	0.00	0	0	3356	3242	3146	3032	2936	3195	2985	22	465	500	1940	5	1	4495003	141	9.75	0.84	12	0.00	321.00	3730.00	5700	20230220	-45.09	2650	20230906	18.11	5700	-45.09	20230220	2650	18.11	20230906	5700	-45.09	20230220	2650	18.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
122	20231207	160915	57	100.00	KONEX			N	N	N	N		N	3130	5	2	0.16	4991860	1605	32.28	3260	3260	3050	3590	2660	3125	3110.19	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	141	9.75	0.84	12	0.04	321.00	3730.00	5700	20230220	-45.09	2650	20230906	18.11	5700	-45.09	20230220	2650	18.11	20230906	5700	-45.09	20230220	2650	18.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
123	20231207	150916	57	100.00	KONEX			N	N	N	N		N	3130	5	2	0.16	4991860	1605	32.28	3260	3260	3050	3590	2660	3125	3110.19	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	141	9.75	0.84	12	0.04	321.00	3730.00	5700	20230220	-45.09	2650	20230906	18.11	5700	-45.09	20230220	2650	18.11	20230906	5700	-45.09	20230220	2650	18.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
124	20231207	140911	57	100.00	KONEX			N	N	N	N		N	3145	20	2	0.64	3137585	1003	20.17	3260	3260	3100	3590	2660	3125	3128.20	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	141	9.80	0.84	12	0.02	321.00	3730.00	5700	20230220	-44.82	2650	20230906	18.68	5700	-44.82	20230220	2650	18.68	20230906	5700	-44.82	20230220	2650	18.68	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
125	20231207	130910	57	100.00	KONEX			N	N	N	N		N	3100	-25	5	-0.80	3134440	1002	20.15	3260	3260	3100	3590	2660	3125	3128.18	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	139	9.66	0.83	12	0.02	321.00	3730.00	5700	20230220	-45.61	2650	20230906	16.98	5700	-45.61	20230220	2650	16.98	20230906	5700	-45.61	20230220	2650	16.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
126	20231207	120913	57	100.00	KONEX			N	N	N	N		N	3100	-25	5	-0.80	1581260	501	10.08	3260	3260	3100	3590	2660	3125	3156.21	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	139	9.66	0.83	12	0.01	321.00	3730.00	5700	20230220	-45.61	2650	20230906	16.98	5700	-45.61	20230220	2650	16.98	20230906	5700	-45.61	20230220	2650	16.98	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
127	20231207	110907	57	100.00	KONEX			N	N	N	N		N	3240	115	2	3.68	651260	201	4.04	3260	3260	3240	3590	2660	3125	3240.10	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	146	10.09	0.87	12	0.00	321.00	3730.00	5700	20230220	-43.16	2650	20230906	22.26	5700	-43.16	20230220	2650	22.26	20230906	5700	-43.16	20230220	2650	22.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
128	20231207	100905	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	140	9.74	0.84	12	0.00	321.00	3730.00	5700	20230220	-45.18	2650	20230906	17.92	5700	-45.18	20230220	2650	17.92	20230906	5700	-45.18	20230220	2650	17.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
129	20231207	090913	57	100.00	KONEX			N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	3590	2660	3125	0.00	0.00	0	0	3501	3312	3211	3022	2921	3262	2972	22	465	500	1930	5	1	4495003	140	9.74	0.84	12	0.00	321.00	3730.00	5700	20230220	-45.18	2650	20230906	17.92	5700	-45.18	20230220	2650	17.92	20230906	5700	-45.18	20230220	2650	17.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
130	20231206	160903	57	100.00	KONEX			N	N	N	N		N	3125	-245	5	-7.27	15773360	4972	97.55	3350	3400	3110	3875	2865	3370	3172.44	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	140	9.74	0.84	12	0.11	321.00	3730.00	5700	20230220	-45.18	2650	20230906	17.92	5700	-45.18	20230220	2650	17.92	20230906	5700	-45.18	20230220	2650	17.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
131	20231206	150917	57	100.00	KONEX			N	N	N	N		N	3130	-240	5	-7.12	13572425	4266	83.70	3350	3400	3115	3875	2865	3370	3181.53	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	141	9.75	0.84	12	0.09	321.00	3730.00	5700	20230220	-45.09	2650	20230906	18.11	5700	-45.09	20230220	2650	18.11	20230906	5700	-45.09	20230220	2650	18.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
132	20231206	140913	57	100.00	KONEX			N	N	N	N		N	3285	-85	5	-2.52	5974060	1854	36.37	3350	3400	3115	3875	2865	3370	3222.25	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	148	10.23	0.88	12	0.04	321.00	3730.00	5700	20230220	-42.37	2650	20230906	23.96	5700	-42.37	20230220	2650	23.96	20230906	5700	-42.37	20230220	2650	23.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
133	20231206	130904	57	100.00	KONEX			N	N	N	N		N	3285	-85	5	-2.52	5974060	1854	36.37	3350	3400	3115	3875	2865	3370	3222.25	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	148	10.23	0.88	12	0.04	321.00	3730.00	5700	20230220	-42.37	2650	20230906	23.96	5700	-42.37	20230220	2650	23.96	20230906	5700	-42.37	20230220	2650	23.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
134	20231206	120902	57	100.00	KONEX			N	N	N	N		N	3285	-85	5	-2.52	5616090	1745	34.24	3350	3400	3115	3875	2865	3370	3218.39	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	148	10.23	0.88	12	0.04	321.00	3730.00	5700	20230220	-42.37	2650	20230906	23.96	5700	-42.37	20230220	2650	23.96	20230906	5700	-42.37	20230220	2650	23.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
135	20231206	110915	57	100.00	KONEX			N	N	N	N		N	3135	-235	5	-6.97	3184470	993	19.48	3350	3400	3115	3875	2865	3370	3206.92	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	141	9.77	0.84	12	0.02	321.00	3730.00	5700	20230220	-45.00	2650	20230906	18.30	5700	-45.00	20230220	2650	18.30	20230906	5700	-45.00	20230220	2650	18.30	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
136	20231206	100904	57	100.00	KONEX			N	N	N	N		N	3120	-250	5	-7.42	1454235	441	8.65	3350	3400	3120	3875	2865	3370	3297.59	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	140	9.72	0.84	12	0.01	321.00	3730.00	5700	20230220	-45.26	2650	20230906	17.74	5700	-45.26	20230220	2650	17.74	20230906	5700	-45.26	20230220	2650	17.74	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
137	20231206	090906	57	100.00	KONEX			N	N	N	N		N	3370	0	3	0.00	1009000	300	5.89	3350	3370	3350	3875	2865	3370	3363.33	0.00	0	0	3990	3680	3390	3080	2790	3535	2935	22	505	500	2080	5	1	4495003	151	10.50	0.90	12	0.01	321.00	3730.00	5700	20230220	-40.88	2650	20230906	27.17	5700	-40.88	20230220	2650	27.17	20230906	5700	-40.88	20230220	2650	27.17	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
138	20231205	160910	57	100.00	KONEX			N	N	N	N		N	3370	55	2	1.66	17147020	5097	87.20	3700	3700	3100	3810	2820	3315	3364.14	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	151	10.50	0.90	12	0.11	321.00	3730.00	5700	20230220	-40.88	2650	20230906	27.17	5700	-40.88	20230220	2650	27.17	20230906	5700	-40.88	20230220	2650	27.17	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
139	20231205	150906	57	100.00	KONEX			N	N	N	N		N	3370	55	2	1.66	17147020	5097	87.20	3700	3700	3100	3810	2820	3315	3364.14	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	151	10.50	0.90	12	0.11	321.00	3730.00	5700	20230220	-40.88	2650	20230906	27.17	5700	-40.88	20230220	2650	27.17	20230906	5700	-40.88	20230220	2650	27.17	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
140	20231205	140906	57	100.00	KONEX			N	N	N	N		N	3370	55	2	1.66	17147020	5097	87.20	3700	3700	3100	3810	2820	3315	3364.14	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	151	10.50	0.90	12	0.11	321.00	3730.00	5700	20230220	-40.88	2650	20230906	27.17	5700	-40.88	20230220	2650	27.17	20230906	5700	-40.88	20230220	2650	27.17	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
141	20231205	130901	57	100.00	KONEX			N	N	N	N		N	3390	75	2	2.26	15024310	4468	76.44	3700	3700	3100	3810	2820	3315	3362.65	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	152	10.56	0.91	12	0.10	321.00	3730.00	5700	20230220	-40.53	2650	20230906	27.92	5700	-40.53	20230220	2650	27.92	20230906	5700	-40.53	20230220	2650	27.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
142	20231205	120859	57	100.00	KONEX			N	N	N	N		N	3220	-95	5	-2.87	14840320	4411	75.47	3700	3700	3100	3810	2820	3315	3364.39	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	145	10.03	0.86	12	0.10	321.00	3730.00	5700	20230220	-43.51	2650	20230906	21.51	5700	-43.51	20230220	2650	21.51	20230906	5700	-43.51	20230220	2650	21.51	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
143	20231205	110900	57	100.00	KONEX			N	N	N	N		N	3310	-5	5	-0.15	13098300	3870	66.21	3700	3700	3100	3810	2820	3315	3384.57	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	149	10.31	0.89	12	0.09	321.00	3730.00	5700	20230220	-41.93	2650	20230906	24.91	5700	-41.93	20230220	2650	24.91	20230906	5700	-41.93	20230220	2650	24.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
144	20231205	100903	57	100.00	KONEX			N	N	N	N		N	3325	10	2	0.30	11738045	3460	59.20	3700	3700	3100	3810	2820	3315	3392.50	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	149	10.36	0.89	12	0.08	321.00	3730.00	5700	20230220	-41.67	2650	20230906	25.47	5700	-41.67	20230220	2650	25.47	20230906	5700	-41.67	20230220	2650	25.47	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
145	20231205	090859	57	100.00	KONEX			N	N	N	N		N	3310	-5	5	-0.15	4175200	1234	21.11	3700	3700	3310	3810	2820	3315	3383.47	0.00	0	0	3805	3560	3205	2960	2605	3682	3082	22	495	500	2050	5	1	4495003	149	10.31	0.89	12	0.03	321.00	3730.00	5700	20230220	-41.93	2650	20230906	24.91	5700	-41.93	20230220	2650	24.91	20230906	5700	-41.93	20230220	2650	24.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
146	20231204	160856	57	100.00	KONEX			N	N	N	N		N	3315	315	2	10.50	17771930	5845	173.19	2850	3450	2850	3450	2550	3000	3040.54	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	149	10.33	0.89	12	0.13	321.00	3730.00	5700	20230220	-41.84	2650	20230906	25.09	5700	-41.84	20230220	2650	25.09	20230906	5700	-41.84	20230220	2650	25.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
147	20231204	150859	57	100.00	KONEX			N	N	N	N		N	3400	400	2	13.33	14185570	4778	141.57	2850	3400	2850	3450	2550	3000	2968.93	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	153	10.59	0.91	12	0.11	321.00	3730.00	5700	20230220	-40.35	2650	20230906	28.30	5700	-40.35	20230220	2650	28.30	20230906	5700	-40.35	20230220	2650	28.30	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
148	20231204	140853	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	10765060	3652	108.21	2850	2990	2850	3450	2550	3000	2947.72	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	134	9.31	0.80	12	0.08	321.00	3730.00	5700	20230220	-47.54	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	5700	-47.54	20230220	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
149	20231204	130852	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	9261090	3149	93.30	2850	2990	2850	3450	2550	3000	2940.96	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	134	9.31	0.80	12	0.07	321.00	3730.00	5700	20230220	-47.54	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	5700	-47.54	20230220	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
150	20231204	120854	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	9261090	3149	93.30	2850	2990	2850	3450	2550	3000	2940.96	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	134	9.31	0.80	12	0.07	321.00	3730.00	5700	20230220	-47.54	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	5700	-47.54	20230220	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
151	20231204	110855	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	5406100	1848	54.76	2850	2990	2850	3450	2550	3000	2925.38	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	130	9.03	0.78	12	0.04	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
152	20231204	100853	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	2249900	760	22.52	2850	2990	2850	3450	2550	3000	2960.39	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	134	9.31	0.80	12	0.02	321.00	3730.00	5700	20230220	-47.54	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	5700	-47.54	20230220	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
153	20231204	090853	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3363	3181	3018	2836	2673	3272	2927	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
154	20231201	160854	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	9710585	3375	396.13	2860	3200	2855	3335	2465	2900	2877.21	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	135	9.35	0.80	12	0.08	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
155	20231201	150851	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	9710585	3375	396.13	2860	3200	2855	3335	2465	2900	2877.21	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	135	9.35	0.80	12	0.08	321.00	3730.00	5700	20230220	-47.37	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5700	-47.37	20230220	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
156	20231201	140851	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	7024535	2454	288.03	2860	2950	2855	3335	2465	2900	2862.48	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	130	9.03	0.78	12	0.05	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
157	20231201	130853	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	7024535	2454	288.03	2860	2950	2855	3335	2465	2900	2862.48	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	130	9.03	0.78	12	0.05	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
158	20231201	120859	57	100.00	KONEX			N	N	N	N		N	2855	-45	5	-1.55	7021635	2453	287.91	2860	2950	2855	3335	2465	2900	2862.47	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	5700	-49.91	20230220	2650	7.74	20230906	5700	-49.91	20230220	2650	7.74	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
159	20231201	110853	57	100.00	KONEX			N	N	N	N		N	2925	25	2	0.86	3295625	1152	135.21	2860	2950	2855	3335	2465	2900	2860.79	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	131	9.11	0.78	12	0.03	321.00	3730.00	5700	20230220	-48.68	2650	20230906	10.38	5700	-48.68	20230220	2650	10.38	20230906	5700	-48.68	20230220	2650	10.38	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
160	20231201	100900	57	100.00	KONEX			N	N	N	N		N	2865	-35	5	-1.21	2004950	701	82.28	2860	2950	2855	3335	2465	2900	2860.13	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	129	8.93	0.77	12	0.02	321.00	3730.00	5700	20230220	-49.74	2650	20230906	8.11	5700	-49.74	20230220	2650	8.11	20230906	5700	-49.74	20230220	2650	8.11	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
161	20231201	090850	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3000	2950	2890	2840	2780	2975	2865	22	435	500	1790	5	1	4495003	130	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N