KissMeData/388610/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	161344	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20231229	151332	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20231229	141330	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20231229	131331	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20231229	121334	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20231229	111232	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20231229	101246	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20231229	091244	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20231228	161232	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20231228	151241	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	342000	65	812.50	5300	5300	5250	6090	4510	5300	5261.54	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20231228	141236	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15900	3	37.50	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20231228	131230	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15900	3	37.50	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20231228	121234	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15900	3	37.50	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20231228	111239	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15900	3	37.50	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20231228	101233	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15900	3	37.50	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20231228	091252	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	10600	2	25.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20231227	161219	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20231227	151237	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20231227	141229	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20231227	131222	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20231227	121222	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20231227	111234	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	42400	8	2.56	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20231227	101232	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	31800	6	1.92	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20231227	091234	57	100.00	KONEX			N	N	N	N		N	5300	10	2	0.19	10600	2	0.64	5300	5300	5300	6080	4500	5290	5300.00	0.00	0	0	5683	5486	5093	4896	4503	5585	4995	15	790	500	3170	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20231226	161232	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20231226	151232	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20231226	141235	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20231226	131233	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20231226	121232	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20231226	111238	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1625630	313	0.00	5290	5290	4700	6030	4470	5250	5193.71	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20231226	101230	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	1385340	262	0.00	5290	5290	5280	6030	4470	5250	5287.56	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20231226	091232	57	100.00	KONEX			N	N	N	N		N	5290	40	2	0.76	5290	1	0.00	5290	5290	5290	6030	4470	5250	5290.00	0.00	0	0	5250	5250	5250	5250	5250	5250	5250	15	780	500	3150	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20231222	161213	57	100.00	KONEX			N	N	N	N		N	5250	-30	5	-0.57	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	162	100.96	3.67	12	0.00	52.00	1431.00	8403	20230105	-37.52	3410	20231026	53.96	8403	-37.52	20230105	3410	53.96	20231026	25000	-79.00	20230105	3410	53.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20231222	151208	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20231222	141209	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20231222	131208	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20231222	121209	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20231222	111206	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20231222	101202	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20231222	091208	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	15	790	500	3160	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20231221	161158	57	100.00	KONEX			N	N	N	N		N	5280	-10	5	-0.19	36960	7	1.14	5280	5280	5280	6080	4500	5290	5280.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20231221	151204	57	100.00	KONEX			N	N	N	N		N	5280	-10	5	-0.19	36960	7	1.14	5280	5280	5280	6080	4500	5290	5280.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.54	3.69	12	0.00	52.00	1431.00	8403	20230105	-37.17	3410	20231026	54.84	8403	-37.17	20230105	3410	54.84	20231026	25000	-78.88	20230105	3410	54.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20231221	141200	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20231221	131157	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20231221	121205	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20231221	111205	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20231221	101200	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20231221	091202	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5316	5302	5276	5262	5236	5310	5270	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20231220	161205	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20231220	151301	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20231220	141327	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20231220	131313	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20231220	121158	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20231220	111201	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	3235440	612	267.25	5250	5290	5250	6080	4500	5290	5286.67	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.02	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20231220	101203	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20231220	091200	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20231219	161158	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	1211410	229	5725.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.01	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20231219	151202	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	560740	106	2650.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20231219	141157	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	529000	100	2500.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20231219	131205	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	529000	100	2500.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20231219	121205	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	529000	100	2500.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20231219	111201	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20231219	101157	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20231219	091156	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20231218	161154	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	21160	4	80.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20231218	151157	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	21160	4	80.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20231218	141200	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	15870	3	60.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20231218	131151	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	15870	3	60.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20231218	121147	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	15870	3	60.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20231218	111149	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	15870	3	60.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20231218	101147	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	15870	3	60.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20231218	091145	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20231215	161149	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	26450	5	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20231215	151153	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	26450	5	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20231215	141151	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	26450	5	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20231215	131145	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	26450	5	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20231215	121146	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	26450	5	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20231215	111140	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	21160	4	40.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20231215	101146	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	21160	4	40.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20231215	091150	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	21160	4	40.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	15	790	500	3170	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20231214	161141	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20231214	151221	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20231214	141148	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20231214	131218	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20231214	121240	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20231214	111215	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20231214	101131	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20231214	091111	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	52900	10	200.00	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5250	5240	5220	5210	5190	5245	5215	15	780	500	3130	10	1	3084578	163	101.73	3.70	12	0.00	52.00	1431.00	8403	20230105	-37.05	3410	20231026	55.13	8403	-37.05	20230105	3410	55.13	20231026	25000	-78.84	20230105	3410	55.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20231213	161136	57	100.00	KONEX			N	N	N	N		N	5230	-10	5	-0.19	26030	5	0.32	5200	5230	5200	6020	4460	5240	5206.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	161	100.58	3.65	12	0.00	52.00	1431.00	8403	20230105	-37.76	3410	20231026	53.37	8403	-37.76	20230105	3410	53.37	20231026	25000	-79.08	20230105	3410	53.37	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20231213	151201	57	100.00	KONEX			N	N	N	N		N	5230	-10	5	-0.19	26030	5	0.32	5200	5230	5200	6020	4460	5240	5206.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	161	100.58	3.65	12	0.00	52.00	1431.00	8403	20230105	-37.76	3410	20231026	53.37	8403	-37.76	20230105	3410	53.37	20231026	25000	-79.08	20230105	3410	53.37	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20231213	141200	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20231213	131204	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20231213	121159	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20231213	111204	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20231213	101211	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20231213	091156	57	100.00	KONEX			N	N	N	N		N	5240	0	3	0.00	0	0	0.00	0	0	0	6020	4460	5240	0.00	0.00	0	0	5413	5326	5163	5076	4913	5370	5120	15	780	500	3140	10	1	3084578	162	100.77	3.66	12	0.00	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20231212	161115	57	100.00	KONEX			N	N	N	N		N	5240	-60	5	-1.13	7760740	1552	155200.00	5000	5250	5000	6090	4510	5300	5000.48	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	162	100.77	3.66	12	0.05	52.00	1431.00	8403	20230105	-37.64	3410	20231026	53.67	8403	-37.64	20230105	3410	53.67	20231026	25000	-79.04	20230105	3410	53.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20231212	151121	57	100.00	KONEX			N	N	N	N		N	5000	-300	5	-5.66	7755500	1551	155100.00	5000	5250	5000	6090	4510	5300	5000.32	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20231212	141018	57	100.00	KONEX			N	N	N	N		N	5250	-50	5	-0.94	255500	51	5100.00	5000	5250	5000	6090	4510	5300	5009.80	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	162	100.96	3.67	12	0.00	52.00	1431.00	8403	20230105	-37.52	3410	20231026	53.96	8403	-37.52	20230105	3410	53.96	20231026	25000	-79.00	20230105	3410	53.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20231212	131024	57	100.00	KONEX			N	N	N	N		N	5250	-50	5	-0.94	255500	51	5100.00	5000	5250	5000	6090	4510	5300	5009.80	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	162	100.96	3.67	12	0.00	52.00	1431.00	8403	20230105	-37.52	3410	20231026	53.96	8403	-37.52	20230105	3410	53.96	20231026	25000	-79.00	20230105	3410	53.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20231212	121013	57	100.00	KONEX			N	N	N	N		N	5250	-50	5	-0.94	255500	51	5100.00	5000	5250	5000	6090	4510	5300	5009.80	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	162	100.96	3.67	12	0.00	52.00	1431.00	8403	20230105	-37.52	3410	20231026	53.96	8403	-37.52	20230105	3410	53.96	20231026	25000	-79.00	20230105	3410	53.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20231212	111030	57	100.00	KONEX			N	N	N	N		N	5250	-50	5	-0.94	255500	51	5100.00	5000	5250	5000	6090	4510	5300	5009.80	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	162	100.96	3.67	12	0.00	52.00	1431.00	8403	20230105	-37.52	3410	20231026	53.96	8403	-37.52	20230105	3410	53.96	20231026	25000	-79.00	20230105	3410	53.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20231212	101113	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20231212	091113	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20231211	161116	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20231211	151111	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20231211	141111	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20231211	131108	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20231211	121111	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20231211	111105	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20231211	101104	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20231211	091104	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	5300	1	0.07	5300	5300	5300	5750	4250	5000	5300.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20231208	161056	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	7605000	1521	282.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20231208	151058	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	7605000	1521	282.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20231208	141058	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	7605000	1521	282.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20231208	131056	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	7605000	1521	282.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20231208	121052	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	7605000	1521	282.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20231208	111048	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	5000	1	0.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20231208	101058	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	5000	1	0.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20231208	091047	57	100.00	KONEX			N	N	N	N		N	5000	300	2	6.38	5000	1	0.19	5000	5000	5000	5400	3995	4700	5000.00	0.00	0	0	4810	4755	4645	4590	4480	4782	4617	15	700	500	2820	10	1	3084578	154	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20231207	161047	57	100.00	KONEX			N	N	N	N		N	4700	-600	5	-11.32	2450800	539	53900.00	4535	4700	4535	6090	4510	5300	4546.94	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	5	1	3084578	145	90.38	3.28	12	0.02	52.00	1431.00	8403	20230105	-44.07	3410	20231026	37.83	8403	-44.07	20230105	3410	37.83	20231026	25000	-81.20	20230105	3410	37.83	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20231207	151050	57	100.00	KONEX			N	N	N	N		N	4700	-600	5	-11.32	2450800	539	53900.00	4535	4700	4535	6090	4510	5300	4546.94	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	5	1	3084578	145	90.38	3.28	12	0.02	52.00	1431.00	8403	20230105	-44.07	3410	20231026	37.83	8403	-44.07	20230105	3410	37.83	20231026	25000	-81.20	20230105	3410	37.83	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20231207	141048	57	100.00	KONEX			N	N	N	N		N	4535	-765	5	-14.43	2267500	500	50000.00	4535	4535	4535	6090	4510	5300	4535.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	5	1	3084578	140	87.21	3.17	12	0.02	52.00	1431.00	8403	20230105	-46.03	3410	20231026	32.99	8403	-46.03	20230105	3410	32.99	20231026	25000	-81.86	20230105	3410	32.99	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20231207	131047	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20231207	121047	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20231207	111035	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20231207	101041	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20231207	091046	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
130	20231206	161035	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
131	20231206	151053	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
132	20231206	141048	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
133	20231206	131036	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
134	20231206	121026	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
135	20231206	111050	57	100.00	KONEX			N	N	N	N		N	5300	550	2	11.58	5300	1	0.78	5300	5300	5300	5460	4040	4750	5300.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
136	20231206	101040	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
137	20231206	091042	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4850	4800	4750	4700	4650	4775	4675	15	710	500	2850	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
138	20231205	161043	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	609350	129	17.72	4800	4800	4700	5290	3910	4600	4723.64	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
139	20231205	151040	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	609350	129	17.72	4800	4800	4700	5290	3910	4600	4723.64	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
140	20231205	141038	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	609350	129	17.72	4800	4800	4700	5290	3910	4600	4723.64	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
141	20231205	131035	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	232800	49	6.73	4800	4800	4750	5290	3910	4600	4751.02	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
142	20231205	121033	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	232800	49	6.73	4800	4800	4750	5290	3910	4600	4751.02	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	147	91.35	3.32	12	0.00	52.00	1431.00	8403	20230105	-43.47	3410	20231026	39.30	8403	-43.47	20230105	3410	39.30	20231026	25000	-81.00	20230105	3410	39.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
143	20231205	111033	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	0.14	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	148	92.31	3.35	12	0.00	52.00	1431.00	8403	20230105	-42.88	3410	20231026	40.76	8403	-42.88	20230105	3410	40.76	20231026	25000	-80.80	20230105	3410	40.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
144	20231205	101036	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	0.14	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	148	92.31	3.35	12	0.00	52.00	1431.00	8403	20230105	-42.88	3410	20231026	40.76	8403	-42.88	20230105	3410	40.76	20231026	25000	-80.80	20230105	3410	40.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
145	20231205	091032	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5686	5142	4826	4282	3966	5030	4170	15	690	500	2760	5	1	3084578	142	88.46	3.21	12	0.00	52.00	1431.00	8403	20230105	-45.26	3410	20231026	34.90	8403	-45.26	20230105	3410	34.90	20231026	25000	-81.60	20230105	3410	34.90	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
146	20231204	161030	57	100.00	KONEX			N	N	N	N		N	4600	-700	5	-13.21	3330570	728	138.93	4600	5370	4510	6090	4510	5300	4574.96	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	5	1	3084578	142	88.46	3.21	12	0.02	52.00	1431.00	8403	20230105	-45.26	3410	20231026	34.90	8403	-45.26	20230105	3410	34.90	20231026	25000	-81.60	20230105	3410	34.90	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
147	20231204	151031	57	100.00	KONEX			N	N	N	N		N	4600	-700	5	-13.21	3302970	722	137.79	4600	5370	4510	6090	4510	5300	4574.75	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	5	1	3084578	142	88.46	3.21	12	0.02	52.00	1431.00	8403	20230105	-45.26	3410	20231026	34.90	8403	-45.26	20230105	3410	34.90	20231026	25000	-81.60	20230105	3410	34.90	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
148	20231204	141023	57	100.00	KONEX			N	N	N	N		N	5360	60	2	1.13	3141970	687	131.11	4600	5370	4510	6090	4510	5300	4573.46	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	165	103.08	3.75	12	0.02	52.00	1431.00	8403	20230105	-36.21	3410	20231026	57.18	8403	-36.21	20230105	3410	57.18	20231026	25000	-78.56	20230105	3410	57.18	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
149	20231204	131023	57	100.00	KONEX			N	N	N	N		N	5360	60	2	1.13	3141970	687	131.11	4600	5370	4510	6090	4510	5300	4573.46	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	165	103.08	3.75	12	0.02	52.00	1431.00	8403	20230105	-36.21	3410	20231026	57.18	8403	-36.21	20230105	3410	57.18	20231026	25000	-78.56	20230105	3410	57.18	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
150	20231204	121024	57	100.00	KONEX			N	N	N	N		N	5360	60	2	1.13	3141970	687	131.11	4600	5370	4510	6090	4510	5300	4573.46	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	165	103.08	3.75	12	0.02	52.00	1431.00	8403	20230105	-36.21	3410	20231026	57.18	8403	-36.21	20230105	3410	57.18	20231026	25000	-78.56	20230105	3410	57.18	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
151	20231204	111027	57	100.00	KONEX			N	N	N	N		N	5360	60	2	1.13	3141970	687	131.11	4600	5370	4510	6090	4510	5300	4573.46	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	165	103.08	3.75	12	0.02	52.00	1431.00	8403	20230105	-36.21	3410	20231026	57.18	8403	-36.21	20230105	3410	57.18	20231026	25000	-78.56	20230105	3410	57.18	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
152	20231204	101024	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
153	20231204	091024	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5766	5532	5066	4832	4366	5650	4950	15	790	500	3180	10	1	3084578	163	101.92	3.70	12	0.00	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
154	20231201	161025	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	2586200	524	873.33	4600	5300	4600	6190	4590	5390	4935.50	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	163	101.92	3.70	12	0.02	52.00	1431.00	8403	20230105	-36.93	3410	20231026	55.43	8403	-36.93	20230105	3410	55.43	20231026	25000	-78.80	20230105	3410	55.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
155	20231201	151022	57	100.00	KONEX			N	N	N	N		N	5000	-390	5	-7.24	2565000	520	866.67	4600	5000	4600	6190	4590	5390	4932.69	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	154	96.15	3.49	12	0.02	52.00	1431.00	8403	20230105	-40.50	3410	20231026	46.63	8403	-40.50	20230105	3410	46.63	20231026	25000	-80.00	20230105	3410	46.63	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
156	20231201	141020	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	1700000	347	578.33	4600	4900	4600	6190	4590	5390	4899.14	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	3084578	151	94.23	3.42	12	0.01	52.00	1431.00	8403	20230105	-41.69	3410	20231026	43.70	8403	-41.69	20230105	3410	43.70	20231026	25000	-80.40	20230105	3410	43.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
157	20231201	131024	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	1695100	346	576.67	4600	4900	4600	6190	4590	5390	4899.13	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	3084578	151	94.23	3.42	12	0.01	52.00	1431.00	8403	20230105	-41.69	3410	20231026	43.70	8403	-41.69	20230105	3410	43.70	20231026	25000	-80.40	20230105	3410	43.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
158	20231201	121030	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	1695100	346	576.67	4600	4900	4600	6190	4590	5390	4899.13	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	3084578	151	94.23	3.42	12	0.01	52.00	1431.00	8403	20230105	-41.69	3410	20231026	43.70	8403	-41.69	20230105	3410	43.70	20231026	25000	-80.40	20230105	3410	43.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
159	20231201	111023	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	1695100	346	576.67	4600	4900	4600	6190	4590	5390	4899.13	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	3084578	151	94.23	3.42	12	0.01	52.00	1431.00	8403	20230105	-41.69	3410	20231026	43.70	8403	-41.69	20230105	3410	43.70	20231026	25000	-80.40	20230105	3410	43.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
160	20231201	101032	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	1695100	346	576.67	4600	4900	4600	6190	4590	5390	4899.13	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	3084578	151	94.23	3.42	12	0.01	52.00	1431.00	8403	20230105	-41.69	3410	20231026	43.70	8403	-41.69	20230105	3410	43.70	20231026	25000	-80.40	20230105	3410	43.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
161	20231201	091020	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	10	1	3084578	166	103.65	3.77	12	0.00	52.00	1431.00	8403	20230105	-35.86	3410	20231026	58.06	8403	-35.86	20230105	3410	58.06	20231026	25000	-78.44	20230105	3410	58.06	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N