KissMeData/311060/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	161241	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
3	20231229	151227	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
4	20231229	141225	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
5	20231229	131226	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
6	20231229	121229	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
7	20231229	111132	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
8	20231229	101146	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
9	20231229	091144	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
10	20231228	161131	57	100.00	KONEX			N	N	N	N		N	7300	-400	5	-5.19	23389540	3150	518.95	7330	8450	7060	8850	6550	7700	7425.25	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	249	18.96	4.26	12	0.09	385.00	1712.00	11190	20231020	-34.76	3855	20230629	89.36	11190	-34.76	20231020	3855	89.36	20230629	11190	-34.76	20231020	3855	89.36	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
11	20231228	151141	57	100.00	KONEX			N	N	N	N		N	7770	70	2	0.91	20469540	2750	453.05	7330	8450	7060	8850	6550	7700	7443.47	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	265	20.18	4.54	12	0.08	385.00	1712.00	11190	20231020	-30.56	3855	20230629	101.56	11190	-30.56	20231020	3855	101.56	20230629	11190	-30.56	20231020	3855	101.56	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
12	20231228	141131	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	20290830	2727	449.26	7330	8450	7060	8850	6550	7700	7440.72	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	266	20.23	4.55	12	0.08	385.00	1712.00	11190	20231020	-30.38	3855	20230629	102.08	11190	-30.38	20231020	3855	102.08	20230629	11190	-30.38	20231020	3855	102.08	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
13	20231228	131130	57	100.00	KONEX			N	N	N	N		N	7900	200	2	2.60	18084850	2425	399.51	7330	8450	7060	8850	6550	7700	7457.67	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	269	20.52	4.61	12	0.07	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
14	20231228	121134	57	100.00	KONEX			N	N	N	N		N	7070	-630	5	-8.18	13780300	1880	309.72	7330	8450	7060	8850	6550	7700	7329.95	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	241	18.36	4.13	12	0.06	385.00	1712.00	11190	20231020	-36.82	3855	20230629	83.40	11190	-36.82	20231020	3855	83.40	20230629	11190	-36.82	20231020	3855	83.40	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
15	20231228	111138	57	100.00	KONEX			N	N	N	N		N	7500	-200	5	-2.60	7496890	1022	168.37	7330	8450	7330	8850	6550	7700	7335.51	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	256	19.48	4.38	12	0.03	385.00	1712.00	11190	20231020	-32.98	3855	20230629	94.55	11190	-32.98	20231020	3855	94.55	20230629	11190	-32.98	20231020	3855	94.55	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
16	20231228	101133	57	100.00	KONEX			N	N	N	N		N	8440	740	2	9.61	7346890	1002	165.07	7330	8450	7330	8850	6550	7700	7332.23	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	288	21.92	4.93	12	0.03	385.00	1712.00	11190	20231020	-24.58	3855	20230629	118.94	11190	-24.58	20231020	3855	118.94	20230629	11190	-24.58	20231020	3855	118.94	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
17	20231228	091137	57	100.00	KONEX			N	N	N	N		N	8450	750	2	9.74	7338450	1001	164.91	7330	8450	7330	8850	6550	7700	7331.12	0.00	0	0	8226	7962	7436	7172	6646	8095	7305	17	1150	500	4620	10	1	3410067	288	21.95	4.94	12	0.03	385.00	1712.00	11190	20231020	-24.49	3855	20230629	119.20	11190	-24.49	20231020	3855	119.20	20230629	11190	-24.49	20231020	3855	119.20	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
18	20231227	161120	57	100.00	KONEX			N	N	N	N		N	7700	110	2	1.45	4545430	607	51.05	7580	7700	6910	8720	6460	7590	7488.35	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	263	20.00	4.50	12	0.02	385.00	1712.00	11190	20231020	-31.19	3855	20230629	99.74	11190	-31.19	20231020	3855	99.74	20230629	11190	-31.19	20231020	3855	99.74	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
19	20231227	151137	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	962890	137	11.52	7580	7590	6910	8720	6460	7590	7028.39	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
20	20231227	141130	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	962890	137	11.52	7580	7590	6910	8720	6460	7590	7028.39	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
21	20231227	131123	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	962890	137	11.52	7580	7590	6910	8720	6460	7590	7028.39	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
22	20231227	121124	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	166880	22	1.85	7580	7590	7580	8720	6460	7590	7585.45	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
23	20231227	111134	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	90980	12	1.01	7580	7590	7580	8720	6460	7590	7581.67	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
24	20231227	101131	57	100.00	KONEX			N	N	N	N		N	7580	-10	5	-0.13	75800	10	0.84	7580	7580	7580	8720	6460	7590	7580.00	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	258	19.69	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.26	3855	20230629	96.63	11190	-32.26	20231020	3855	96.63	20230629	11190	-32.26	20231020	3855	96.63	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
25	20231227	091135	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	8223	7906	7503	7186	6783	7705	6985	17	1130	500	4550	10	1	3410067	259	19.71	4.43	12	0.00	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
26	20231226	161132	57	100.00	KONEX			N	N	N	N		N	7590	-210	5	-2.69	9016600	1189	87.81	7800	7820	7100	8970	6630	7800	7583.35	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	259	19.71	4.43	12	0.03	385.00	1712.00	11190	20231020	-32.17	3855	20230629	96.89	11190	-32.17	20231020	3855	96.89	20230629	11190	-32.17	20231020	3855	96.89	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
27	20231226	151132	57	100.00	KONEX			N	N	N	N		N	7690	-110	5	-1.41	8940700	1179	87.08	7800	7820	7100	8970	6630	7800	7583.29	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	262	19.97	4.49	12	0.03	385.00	1712.00	11190	20231020	-31.28	3855	20230629	99.48	11190	-31.28	20231020	3855	99.48	20230629	11190	-31.28	20231020	3855	99.48	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
28	20231226	141134	57	100.00	KONEX			N	N	N	N		N	7690	-110	5	-1.41	8940700	1179	87.08	7800	7820	7100	8970	6630	7800	7583.29	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	262	19.97	4.49	12	0.03	385.00	1712.00	11190	20231020	-31.28	3855	20230629	99.48	11190	-31.28	20231020	3855	99.48	20230629	11190	-31.28	20231020	3855	99.48	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
29	20231226	131132	57	100.00	KONEX			N	N	N	N		N	7690	-110	5	-1.41	8940700	1179	87.08	7800	7820	7100	8970	6630	7800	7583.29	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	262	19.97	4.49	12	0.03	385.00	1712.00	11190	20231020	-31.28	3855	20230629	99.48	11190	-31.28	20231020	3855	99.48	20230629	11190	-31.28	20231020	3855	99.48	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
30	20231226	121132	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	8479300	1119	82.64	7800	7820	7100	8970	6630	7800	7577.57	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	266	20.26	4.56	12	0.03	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
31	20231226	111136	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	8479300	1119	82.64	7800	7820	7100	8970	6630	7800	7577.57	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	266	20.26	4.56	12	0.03	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
32	20231226	101130	57	100.00	KONEX			N	N	N	N		N	7820	20	2	0.26	5625400	720	53.18	7800	7820	7800	8970	6630	7800	7813.06	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	267	20.31	4.57	12	0.02	385.00	1712.00	11190	20231020	-30.12	3855	20230629	102.85	11190	-30.12	20231020	3855	102.85	20230629	11190	-30.12	20231020	3855	102.85	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
33	20231226	091132	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	9053	8426	7863	7236	6673	8145	6955	17	1170	500	4680	10	1	3410067	266	20.26	4.56	12	0.00	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
34	20231222	161114	57	100.00	KONEX			N	N	N	N		N	7800	-180	5	-2.26	10242550	1354	0.00	8490	8490	7300	9170	6790	7980	7564.66	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	266	20.26	4.56	12	0.04	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
35	20231222	151112	57	100.00	KONEX			N	N	N	N		N	7800	-180	5	-2.26	10242550	1354	0.00	8490	8490	7300	9170	6790	7980	7564.66	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	266	20.26	4.56	12	0.04	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
36	20231222	141111	57	100.00	KONEX			N	N	N	N		N	7800	-180	5	-2.26	10164550	1344	0.00	8490	8490	7300	9170	6790	7980	7562.91	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	266	20.26	4.56	12	0.04	385.00	1712.00	11190	20231020	-30.29	3855	20230629	102.33	11190	-30.29	20231020	3855	102.33	20230629	11190	-30.29	20231020	3855	102.33	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
37	20231222	131110	57	100.00	KONEX			N	N	N	N		N	8090	110	2	1.38	2693580	368	0.00	8490	8490	7300	9170	6790	7980	7319.51	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	276	21.01	4.73	12	0.01	385.00	1712.00	11190	20231020	-27.70	3855	20230629	109.86	11190	-27.70	20231020	3855	109.86	20230629	11190	-27.70	20231020	3855	109.86	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
38	20231222	121111	57	100.00	KONEX			N	N	N	N		N	8100	120	2	1.50	25080	3	0.00	8490	8490	8100	9170	6790	7980	8360.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	276	21.04	4.73	12	0.00	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
39	20231222	111108	57	100.00	KONEX			N	N	N	N		N	8100	120	2	1.50	25080	3	0.00	8490	8490	8100	9170	6790	7980	8360.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	276	21.04	4.73	12	0.00	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
40	20231222	101105	57	100.00	KONEX			N	N	N	N		N	8100	120	2	1.50	25080	3	0.00	8490	8490	8100	9170	6790	7980	8360.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	276	21.04	4.73	12	0.00	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
41	20231222	091110	57	100.00	KONEX			N	N	N	N		N	8490	510	2	6.39	16980	2	0.00	8490	8490	8490	9170	6790	7980	8490.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	17	1190	500	4780	10	1	3410067	290	22.05	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.13	3855	20230629	120.23	11190	-24.13	20231020	3855	120.23	20230629	11190	-24.13	20231020	3855	120.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
42	20231221	161101	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.73	4.66	12	0.00	385.00	1712.00	11190	20231020	-28.69	3855	20230629	107.00	11190	-28.69	20231020	3855	107.00	20230629	11190	-28.69	20231020	3855	107.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
43	20231221	151106	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
44	20231221	141102	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
45	20231221	131100	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
46	20231221	121107	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
47	20231221	111108	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
48	20231221	101102	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
49	20231221	091104	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8290	8140	7840	7690	7390	8215	7765	17	1190	500	4790	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
50	20231220	161108	57	100.00	KONEX			N	N	N	N		N	7990	450	2	5.97	53680	7	4.83	7540	7990	7540	8670	6410	7540	7668.57	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
51	20231220	151159	57	100.00	KONEX			N	N	N	N		N	7990	450	2	5.97	53680	7	4.83	7540	7990	7540	8670	6410	7540	7668.57	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	272	20.75	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.60	3855	20230629	107.26	11190	-28.60	20231020	3855	107.26	20230629	11190	-28.60	20231020	3855	107.26	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
52	20231220	141221	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37700	5	3.45	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
53	20231220	131209	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37700	5	3.45	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
54	20231220	121101	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37700	5	3.45	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
55	20231220	111104	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37700	5	3.45	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
56	20231220	101106	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37700	5	3.45	7540	7540	7540	8670	6410	7540	7540.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
57	20231220	091103	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	9446	8492	8016	7062	6586	8255	6825	17	1130	500	4520	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
58	20231219	161101	57	100.00	KONEX			N	N	N	N		N	7540	-950	5	-11.19	1157160	145	130.63	8970	8970	7540	9760	7220	8490	7980.41	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	257	19.58	4.40	12	0.00	385.00	1712.00	11190	20231020	-32.62	3855	20230629	95.59	11190	-32.62	20231020	3855	95.59	20230629	11190	-32.62	20231020	3855	95.59	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
59	20231219	151106	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	833520	104	93.69	8970	8970	7980	9760	7220	8490	8014.62	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	300	22.83	5.13	12	0.00	385.00	1712.00	11190	20231020	-21.45	3855	20230629	128.02	11190	-21.45	20231020	3855	128.02	20230629	11190	-21.45	20231020	3855	128.02	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
60	20231219	141059	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	833520	104	93.69	8970	8970	7980	9760	7220	8490	8014.62	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	300	22.83	5.13	12	0.00	385.00	1712.00	11190	20231020	-21.45	3855	20230629	128.02	11190	-21.45	20231020	3855	128.02	20230629	11190	-21.45	20231020	3855	128.02	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
61	20231219	131107	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	833520	104	93.69	8970	8970	7980	9760	7220	8490	8014.62	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	300	22.83	5.13	12	0.00	385.00	1712.00	11190	20231020	-21.45	3855	20230629	128.02	11190	-21.45	20231020	3855	128.02	20230629	11190	-21.45	20231020	3855	128.02	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
62	20231219	121109	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	833520	104	93.69	8970	8970	7980	9760	7220	8490	8014.62	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	300	22.83	5.13	12	0.00	385.00	1712.00	11190	20231020	-21.45	3855	20230629	128.02	11190	-21.45	20231020	3855	128.02	20230629	11190	-21.45	20231020	3855	128.02	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
63	20231219	111104	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	833520	104	93.69	8970	8970	7980	9760	7220	8490	8014.62	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	300	22.83	5.13	12	0.00	385.00	1712.00	11190	20231020	-21.45	3855	20230629	128.02	11190	-21.45	20231020	3855	128.02	20230629	11190	-21.45	20231020	3855	128.02	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
64	20231219	101102	57	100.00	KONEX			N	N	N	N		N	8970	480	2	5.65	17940	2	1.80	8970	8970	8970	9760	7220	8490	8970.00	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	306	23.30	5.24	12	0.00	385.00	1712.00	11190	20231020	-19.84	3855	20230629	132.68	11190	-19.84	20231020	3855	132.68	20230629	11190	-19.84	20231020	3855	132.68	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
65	20231219	091059	57	100.00	KONEX			N	N	N	N		N	8970	480	2	5.65	17940	2	1.80	8970	8970	8970	9760	7220	8490	8970.00	0.00	0	0	9736	9112	8336	7712	6936	8725	7325	17	1270	500	5090	10	1	3410067	306	23.30	5.24	12	0.00	385.00	1712.00	11190	20231020	-19.84	3855	20230629	132.68	11190	-19.84	20231020	3855	132.68	20230629	11190	-19.84	20231020	3855	132.68	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
66	20231218	161057	57	100.00	KONEX			N	N	N	N		N	8490	90	2	1.07	981950	111	1.39	8960	8960	7560	9660	7140	8400	8846.40	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	290	22.05	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.13	3855	20230629	120.23	11190	-24.13	20231020	3855	120.23	20230629	11190	-24.13	20231020	3855	120.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
67	20231218	151101	57	100.00	KONEX			N	N	N	N		N	8490	90	2	1.07	981950	111	1.39	8960	8960	7560	9660	7140	8400	8846.40	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	290	22.05	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.13	3855	20230629	120.23	11190	-24.13	20231020	3855	120.23	20230629	11190	-24.13	20231020	3855	120.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
68	20231218	141103	57	100.00	KONEX			N	N	N	N		N	7560	-840	5	-10.00	881440	99	1.24	8960	8960	7560	9660	7140	8400	8903.43	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	258	19.64	4.42	12	0.00	385.00	1712.00	11190	20231020	-32.44	3855	20230629	96.11	11190	-32.44	20231020	3855	96.11	20230629	11190	-32.44	20231020	3855	96.11	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
69	20231218	131055	57	100.00	KONEX			N	N	N	N		N	8960	560	2	6.67	851200	95	1.19	8960	8960	8960	9660	7140	8400	8960.00	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	306	23.27	5.23	12	0.00	385.00	1712.00	11190	20231020	-19.93	3855	20230629	132.43	11190	-19.93	20231020	3855	132.43	20230629	11190	-19.93	20231020	3855	132.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
70	20231218	121051	57	100.00	KONEX			N	N	N	N		N	8960	560	2	6.67	851200	95	1.19	8960	8960	8960	9660	7140	8400	8960.00	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	306	23.27	5.23	12	0.00	385.00	1712.00	11190	20231020	-19.93	3855	20230629	132.43	11190	-19.93	20231020	3855	132.43	20230629	11190	-19.93	20231020	3855	132.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
71	20231218	111053	57	100.00	KONEX			N	N	N	N		N	8960	560	2	6.67	851200	95	1.19	8960	8960	8960	9660	7140	8400	8960.00	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	306	23.27	5.23	12	0.00	385.00	1712.00	11190	20231020	-19.93	3855	20230629	132.43	11190	-19.93	20231020	3855	132.43	20230629	11190	-19.93	20231020	3855	132.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
72	20231218	101052	57	100.00	KONEX			N	N	N	N		N	8960	560	2	6.67	851200	95	1.19	8960	8960	8960	9660	7140	8400	8960.00	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	306	23.27	5.23	12	0.00	385.00	1712.00	11190	20231020	-19.93	3855	20230629	132.43	11190	-19.93	20231020	3855	132.43	20230629	11190	-19.93	20231020	3855	132.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
73	20231218	091049	57	100.00	KONEX			N	N	N	N		N	8960	560	2	6.67	761600	85	1.06	8960	8960	8960	9660	7140	8400	8960.00	0.00	0	0	9626	9012	8286	7672	6946	8650	7310	17	1260	500	5040	10	1	3410067	306	23.27	5.23	12	0.00	385.00	1712.00	11190	20231020	-19.93	3855	20230629	132.43	11190	-19.93	20231020	3855	132.43	20230629	11190	-19.93	20231020	3855	132.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
74	20231215	161052	57	100.00	KONEX			N	N	N	N		N	8400	-490	5	-5.51	60593020	8009	1511.13	8900	8900	7560	10220	7560	8890	7565.62	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	286	21.82	4.91	12	0.23	385.00	1712.00	11190	20231020	-24.93	3855	20230629	117.90	11190	-24.93	20231020	3855	117.90	20230629	11190	-24.93	20231020	3855	117.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
75	20231215	151056	57	100.00	KONEX			N	N	N	N		N	8400	-490	5	-5.51	60593020	8009	1511.13	8900	8900	7560	10220	7560	8890	7565.62	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	286	21.82	4.91	12	0.23	385.00	1712.00	11190	20231020	-24.93	3855	20230629	117.90	11190	-24.93	20231020	3855	117.90	20230629	11190	-24.93	20231020	3855	117.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
76	20231215	141055	57	100.00	KONEX			N	N	N	N		N	8400	-490	5	-5.51	60593020	8009	1511.13	8900	8900	7560	10220	7560	8890	7565.62	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	286	21.82	4.91	12	0.23	385.00	1712.00	11190	20231020	-24.93	3855	20230629	117.90	11190	-24.93	20231020	3855	117.90	20230629	11190	-24.93	20231020	3855	117.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
77	20231215	131050	57	100.00	KONEX			N	N	N	N		N	7560	-1330	4	-14.96	60567820	8006	1510.57	8900	8900	7560	10220	7560	8890	7565.30	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	258	19.64	4.42	12	0.23	385.00	1712.00	11190	20231020	-32.44	3855	20230629	96.11	11190	-32.44	20231020	3855	96.11	20230629	11190	-32.44	20231020	3855	96.11	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
78	20231215	121050	57	100.00	KONEX			N	N	N	N		N	8490	-400	5	-4.50	52990	6	1.13	8900	8900	8490	10220	7560	8890	8831.67	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	290	22.05	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.13	3855	20230629	120.23	11190	-24.13	20231020	3855	120.23	20230629	11190	-24.13	20231020	3855	120.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
79	20231215	111044	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	44500	5	0.94	8900	8900	8900	10220	7560	8890	8900.00	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	303	23.12	5.20	12	0.00	385.00	1712.00	11190	20231020	-20.46	3855	20230629	130.87	11190	-20.46	20231020	3855	130.87	20230629	11190	-20.46	20231020	3855	130.87	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
80	20231215	101049	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	303	23.09	5.19	12	0.00	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
81	20231215	091054	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	10016	9452	8326	7762	6636	9735	8045	17	1330	500	5330	10	1	3410067	303	23.09	5.19	12	0.00	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
82	20231214	161045	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
83	20231214	151122	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
84	20231214	141049	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
85	20231214	131119	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
86	20231214	121139	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
87	20231214	111112	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
88	20231214	101036	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3841350	530	23.22	7200	8890	7200	9200	6800	8000	7247.83	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
89	20231214	091016	57	100.00	KONEX			N	N	N	N		N	8890	890	2	11.12	3814680	527	23.08	7200	8890	7200	9200	6800	8000	7238.48	0.00	0	0	8533	8266	7733	7466	6933	8400	7600	17	1200	500	4800	10	1	3410067	303	23.09	5.19	12	0.02	385.00	1712.00	11190	20231020	-20.55	3855	20230629	130.61	11190	-20.55	20231020	3855	130.61	20230629	11190	-20.55	20231020	3855	130.61	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
90	20231213	161042	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	17563300	2283	175.21	8000	8000	7200	9310	6890	8100	7693.08	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	273	20.78	4.67	12	0.07	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
91	20231213	151103	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	17563300	2283	175.21	8000	8000	7200	9310	6890	8100	7693.08	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	273	20.78	4.67	12	0.07	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
92	20231213	141102	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	17563300	2283	175.21	8000	8000	7200	9310	6890	8100	7693.08	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	273	20.78	4.67	12	0.07	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
93	20231213	131108	57	100.00	KONEX			N	N	N	N		N	7900	-200	5	-2.47	14363300	1883	144.51	8000	8000	7200	9310	6890	8100	7627.88	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	269	20.52	4.61	12	0.06	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
94	20231213	121102	57	100.00	KONEX			N	N	N	N		N	7250	-850	5	-10.49	6685100	860	66.00	8000	8000	7250	9310	6890	8100	7773.37	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	247	18.83	4.23	12	0.03	385.00	1712.00	11190	20231020	-35.21	3855	20230629	88.07	11190	-35.21	20231020	3855	88.07	20230629	11190	-35.21	20231020	3855	88.07	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
95	20231213	111107	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	1600000	200	15.35	8000	8000	8000	9310	6890	8100	8000.00	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	273	20.78	4.67	12	0.01	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
96	20231213	101113	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	276	21.04	4.73	12	0.00	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
97	20231213	091059	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	17	1210	500	4860	10	1	3410067	276	21.04	4.73	12	0.00	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
98	20231212	161020	57	100.00	KONEX			N	N	N	N		N	8100	100	2	1.25	10456300	1303	174.90	8500	8500	8000	9200	6800	8000	8024.79	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	276	21.04	4.73	12	0.04	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
99	20231212	151027	57	100.00	KONEX			N	N	N	N		N	8100	100	2	1.25	10456300	1303	174.90	8500	8500	8000	9200	6800	8000	8024.79	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	276	21.04	4.73	12	0.04	385.00	1712.00	11190	20231020	-27.61	3855	20230629	110.12	11190	-27.61	20231020	3855	110.12	20230629	11190	-27.61	20231020	3855	110.12	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
100	20231212	140929	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8042500	1005	134.90	8500	8500	8000	9200	6800	8000	8002.49	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.03	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
101	20231212	130933	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	2426500	303	40.67	8500	8500	8000	9200	6800	8000	8008.25	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.01	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
102	20231212	120923	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	106500	13	1.74	8500	8500	8000	9200	6800	8000	8192.31	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
103	20231212	110940	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	106500	13	1.74	8500	8500	8000	9200	6800	8000	8192.31	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
104	20231212	101019	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	106500	13	1.74	8500	8500	8000	9200	6800	8000	8192.31	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
105	20231212	091020	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	42500	5	0.67	8500	8500	8500	9200	6800	8000	8500.00	0.00	0	0	9200	8600	8300	7700	7400	8450	7550	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
106	20231211	161022	57	100.00	KONEX			N	N	N	N		N	8000	-900	5	-10.11	5969000	745	170.87	8900	8900	8000	10230	7570	8900	8012.08	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	273	20.78	4.67	12	0.02	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
107	20231211	151019	57	100.00	KONEX			N	N	N	N		N	8000	-900	5	-10.11	5169000	645	147.94	8900	8900	8000	10230	7570	8900	8013.95	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	273	20.78	4.67	12	0.02	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
108	20231211	141018	57	100.00	KONEX			N	N	N	N		N	8000	-900	5	-10.11	5169000	645	147.94	8900	8900	8000	10230	7570	8900	8013.95	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	273	20.78	4.67	12	0.02	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
109	20231211	131017	57	100.00	KONEX			N	N	N	N		N	8000	-900	5	-10.11	5169000	645	147.94	8900	8900	8000	10230	7570	8900	8013.95	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	273	20.78	4.67	12	0.02	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
110	20231211	121018	57	100.00	KONEX			N	N	N	N		N	8000	-900	5	-10.11	5169000	645	147.94	8900	8900	8000	10230	7570	8900	8013.95	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	273	20.78	4.67	12	0.02	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
111	20231211	111014	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	89000	10	2.29	8900	8900	8900	10230	7570	8900	8900.00	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	303	23.12	5.20	12	0.00	385.00	1712.00	11190	20231020	-20.46	3855	20230629	130.87	11190	-20.46	20231020	3855	130.87	20230629	11190	-20.46	20231020	3855	130.87	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
112	20231211	101012	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	89000	10	2.29	8900	8900	8900	10230	7570	8900	8900.00	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	303	23.12	5.20	12	0.00	385.00	1712.00	11190	20231020	-20.46	3855	20230629	130.87	11190	-20.46	20231020	3855	130.87	20230629	11190	-20.46	20231020	3855	130.87	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
113	20231211	091013	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	10346	9622	8426	7702	6506	9985	8065	17	1330	500	5340	10	1	3410067	303	23.12	5.20	12	0.00	385.00	1712.00	11190	20231020	-20.46	3855	20230629	130.87	11190	-20.46	20231020	3855	130.87	20230629	11190	-20.46	20231020	3855	130.87	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
114	20231208	161004	57	100.00	KONEX			N	N	N	N		N	8900	400	2	4.71	3631700	436	21800.00	8500	9150	7230	9770	7230	8500	8329.59	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	303	23.12	5.20	12	0.01	385.00	1712.00	11190	20231020	-20.46	3855	20230629	130.87	11190	-20.46	20231020	3855	130.87	20230629	11190	-20.46	20231020	3855	130.87	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
115	20231208	151007	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	3529840	424	21200.00	8500	9150	8100	9770	7230	8500	8325.09	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.01	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
116	20231208	141006	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	3529840	424	21200.00	8500	9150	8100	9770	7230	8500	8325.09	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.01	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
117	20231208	131003	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	3495840	420	21000.00	8500	9150	8100	9770	7230	8500	8323.43	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.01	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
118	20231208	121001	57	100.00	KONEX			N	N	N	N		N	9140	640	2	7.53	1727840	212	10600.00	8500	9150	8100	9770	7230	8500	8150.19	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	312	23.74	5.34	12	0.01	385.00	1712.00	11190	20231020	-18.32	3855	20230629	137.09	11190	-18.32	20231020	3855	137.09	20230629	11190	-18.32	20231020	3855	137.09	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
119	20231208	110956	57	100.00	KONEX			N	N	N	N		N	9140	640	2	7.53	1727840	212	10600.00	8500	9150	8100	9770	7230	8500	8150.19	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	312	23.74	5.34	12	0.01	385.00	1712.00	11190	20231020	-18.32	3855	20230629	137.09	11190	-18.32	20231020	3855	137.09	20230629	11190	-18.32	20231020	3855	137.09	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
120	20231208	101006	57	100.00	KONEX			N	N	N	N		N	9140	640	2	7.53	1727840	212	10600.00	8500	9150	8100	9770	7230	8500	8150.19	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	312	23.74	5.34	12	0.01	385.00	1712.00	11190	20231020	-18.32	3855	20230629	137.09	11190	-18.32	20231020	3855	137.09	20230629	11190	-18.32	20231020	3855	137.09	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
121	20231208	090956	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	25500	3	150.00	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	8500	8500	8500	8500	8500	8500	8500	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
122	20231207	161000	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
123	20231207	151000	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
124	20231207	140957	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
125	20231207	130955	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
126	20231207	120957	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
127	20231207	110949	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	17000	2	14.29	8500	8500	8500	9770	7230	8500	8500.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
128	20231207	100952	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
129	20231207	090957	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	9533	9016	8483	7966	7433	8750	7700	17	1270	500	5100	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
130	20231206	160946	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	114500	14	280.00	9000	9000	7950	9200	6800	8000	8178.57	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
131	20231206	151001	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	114500	14	280.00	9000	9000	7950	9200	6800	8000	8178.57	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
132	20231206	140957	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	114500	14	280.00	9000	9000	7950	9200	6800	8000	8178.57	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
133	20231206	130946	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	114500	14	280.00	9000	9000	7950	9200	6800	8000	8178.57	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
134	20231206	120944	57	100.00	KONEX			N	N	N	N		N	8500	500	2	6.25	114500	14	280.00	9000	9000	7950	9200	6800	8000	8178.57	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	290	22.08	4.96	12	0.00	385.00	1712.00	11190	20231020	-24.04	3855	20230629	120.49	11190	-24.04	20231020	3855	120.49	20230629	11190	-24.04	20231020	3855	120.49	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
135	20231206	111000	57	100.00	KONEX			N	N	N	N		N	7950	-50	5	-0.62	97500	12	240.00	9000	9000	7950	9200	6800	8000	8125.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	271	20.65	4.64	12	0.00	385.00	1712.00	11190	20231020	-28.95	3855	20230629	106.23	11190	-28.95	20231020	3855	106.23	20230629	11190	-28.95	20231020	3855	106.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
136	20231206	100949	57	100.00	KONEX			N	N	N	N		N	9000	1000	2	12.50	18000	2	40.00	9000	9000	9000	9200	6800	8000	9000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	307	23.38	5.26	12	0.00	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
137	20231206	090950	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
138	20231205	160953	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	40000	5	166.67	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
139	20231205	150950	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	40000	5	166.67	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
140	20231205	140949	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	40000	5	166.67	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
141	20231205	130945	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
142	20231205	120943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
143	20231205	110943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
144	20231205	100946	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
145	20231205	090942	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
146	20231204	160940	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	24000	3	150.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
147	20231204	150942	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	24000	3	150.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
148	20231204	140935	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	24000	3	150.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
149	20231204	130935	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	24000	3	150.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
150	20231204	120936	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	24000	3	150.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
151	20231204	110938	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
152	20231204	100936	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
153	20231204	090935	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
154	20231201	160937	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
155	20231201	150934	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
156	20231201	140933	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
157	20231201	130936	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
158	20231201	120942	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
159	20231201	110936	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
160	20231201	100943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16000	2	28.57	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
161	20231201	090932	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8666	8332	7666	7332	6666	8500	7500	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N