KissMeData/446440/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	161426	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20231229	151413	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20231229	141411	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20231229	131412	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20231229	121416	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20231229	111311	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20231229	101325	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20231229	091323	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20231228	161310	57	100.00	KONEX			N	N	N	N		N	12500	-300	5	-2.34	7624190	649	239.48	12410	12800	10880	14720	10880	12800	11747.60	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	287	-7.25	5.98	12	0.03	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20231228	151320	57	100.00	KONEX			N	N	N	N		N	12040	-760	5	-5.94	5012370	416	153.51	12410	12800	10880	14720	10880	12800	12048.97	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	277	-6.98	5.76	12	0.02	-1725.00	2092.00	30000	20230731	-59.87	9000	20231027	33.78	30000	-59.87	20230731	9000	33.78	20231027	30000	-59.87	20230731	9000	33.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20231228	141315	57	100.00	KONEX			N	N	N	N		N	12200	-600	5	-4.69	1253200	101	37.27	12410	12410	12200	14720	10880	12800	12407.92	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	280	-7.07	5.83	12	0.00	-1725.00	2092.00	30000	20230731	-59.33	9000	20231027	35.56	30000	-59.33	20230731	9000	35.56	20231027	30000	-59.33	20230731	9000	35.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20231228	131325	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20231228	121313	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20231228	111318	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20231228	101312	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20231228	091330	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13600	13200	12600	12200	11600	13400	12400	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20231227	161256	57	100.00	KONEX			N	N	N	N		N	12800	390	2	3.14	3301720	271	225.83	12410	13000	12000	14270	10550	12410	12183.47	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	294	-7.42	6.12	12	0.01	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20231227	151316	57	100.00	KONEX			N	N	N	N		N	12800	390	2	3.14	3301720	271	225.83	12410	13000	12000	14270	10550	12410	12183.47	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	294	-7.42	6.12	12	0.01	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20231227	141308	57	100.00	KONEX			N	N	N	N		N	12000	-410	5	-3.30	3288920	270	225.00	12410	13000	12000	14270	10550	12410	12181.19	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	276	-6.96	5.74	12	0.01	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20231227	131300	57	100.00	KONEX			N	N	N	N		N	12100	-310	5	-2.50	2209320	181	150.83	12410	13000	12000	14270	10550	12410	12206.19	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	278	-7.01	5.78	12	0.01	-1725.00	2092.00	30000	20230731	-59.67	9000	20231027	34.44	30000	-59.67	20230731	9000	34.44	20231027	30000	-59.67	20230731	9000	34.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20231227	121300	57	100.00	KONEX			N	N	N	N		N	12000	-410	5	-3.30	1335420	110	91.67	12410	13000	12000	14270	10550	12410	12140.18	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20231227	111312	57	100.00	KONEX			N	N	N	N		N	12000	-410	5	-3.30	987420	81	67.50	12410	13000	12000	14270	10550	12410	12190.37	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20231227	101310	57	100.00	KONEX			N	N	N	N		N	12500	90	2	0.73	747420	61	50.83	12410	13000	12000	14270	10550	12410	12252.79	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20231227	091313	57	100.00	KONEX			N	N	N	N		N	12410	0	3	0.00	0	0	0.00	0	0	0	14270	10550	12410	0.00	0.00	0	0	12930	12670	12540	12280	12150	12605	12215	11	1860	500	7440	10	1	2297504	285	-7.19	5.93	12	0.00	-1725.00	2092.00	30000	20230731	-58.63	9000	20231027	37.89	30000	-58.63	20230731	9000	37.89	20231027	30000	-58.63	20230731	9000	37.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20231226	161311	57	100.00	KONEX			N	N	N	N		N	12410	-390	5	-3.05	1493100	120	17.14	12800	12800	12410	14720	10880	12800	12442.50	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	285	-7.19	5.93	12	0.01	-1725.00	2092.00	30000	20230731	-58.63	9000	20231027	37.89	30000	-58.63	20230731	9000	37.89	20231027	30000	-58.63	20230731	9000	37.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20231226	151310	57	100.00	KONEX			N	N	N	N		N	12410	-390	5	-3.05	1493100	120	17.14	12800	12800	12410	14720	10880	12800	12442.50	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	285	-7.19	5.93	12	0.01	-1725.00	2092.00	30000	20230731	-58.63	9000	20231027	37.89	30000	-58.63	20230731	9000	37.89	20231027	30000	-58.63	20230731	9000	37.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20231226	141314	57	100.00	KONEX			N	N	N	N		N	12410	-390	5	-3.05	1493100	120	17.14	12800	12800	12410	14720	10880	12800	12442.50	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	285	-7.19	5.93	12	0.01	-1725.00	2092.00	30000	20230731	-58.63	9000	20231027	37.89	30000	-58.63	20230731	9000	37.89	20231027	30000	-58.63	20230731	9000	37.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20231226	131311	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20231226	121311	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20231226	111317	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20231226	101308	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20231226	091309	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	15280	14040	12270	11030	9260	14660	11650	11	1920	500	7680	10	1	2297504	294	-7.42	6.12	12	0.00	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20231222	161250	57	100.00	KONEX			N	N	N	N		N	12800	1050	2	8.94	8157350	700	700.00	12000	13510	10500	13510	9990	11750	11653.36	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	294	-7.42	6.12	12	0.03	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20231222	151245	57	100.00	KONEX			N	N	N	N		N	12800	1050	2	8.94	8157350	700	700.00	12000	13510	10500	13510	9990	11750	11653.36	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	294	-7.42	6.12	12	0.03	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20231222	141246	57	100.00	KONEX			N	N	N	N		N	12800	1050	2	8.94	7325350	635	635.00	12000	13510	10500	13510	9990	11750	11535.98	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	294	-7.42	6.12	12	0.03	-1725.00	2092.00	30000	20230731	-57.33	9000	20231027	42.22	30000	-57.33	20230731	9000	42.22	20231027	30000	-57.33	20230731	9000	42.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20231222	131245	57	100.00	KONEX			N	N	N	N		N	12490	740	2	6.30	573290	46	46.00	12000	13510	12000	13510	9990	11750	12462.83	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	287	-7.24	5.97	12	0.00	-1725.00	2092.00	30000	20230731	-58.37	9000	20231027	38.78	30000	-58.37	20230731	9000	38.78	20231027	30000	-58.37	20230731	9000	38.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20231222	121246	57	100.00	KONEX			N	N	N	N		N	12490	740	2	6.30	573290	46	46.00	12000	13510	12000	13510	9990	11750	12462.83	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	287	-7.24	5.97	12	0.00	-1725.00	2092.00	30000	20230731	-58.37	9000	20231027	38.78	30000	-58.37	20230731	9000	38.78	20231027	30000	-58.37	20230731	9000	38.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20231222	111243	57	100.00	KONEX			N	N	N	N		N	12490	740	2	6.30	573290	46	46.00	12000	13510	12000	13510	9990	11750	12462.83	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	287	-7.24	5.97	12	0.00	-1725.00	2092.00	30000	20230731	-58.37	9000	20231027	38.78	30000	-58.37	20230731	9000	38.78	20231027	30000	-58.37	20230731	9000	38.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20231222	101240	57	100.00	KONEX			N	N	N	N		N	12500	750	2	6.38	560800	45	45.00	12000	13510	12000	13510	9990	11750	12462.22	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20231222	091245	57	100.00	KONEX			N	N	N	N		N	13510	1760	1	14.98	511510	41	41.00	12000	13510	12000	13510	9990	11750	12475.85	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	310	-7.83	6.46	12	0.00	-1725.00	2092.00	30000	20230731	-54.97	9000	20231027	50.11	30000	-54.97	20230731	9000	50.11	20231027	30000	-54.97	20230731	9000	50.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20231221	161234	57	100.00	KONEX			N	N	N	N		N	11750	-370	5	-3.05	1175000	100	100.00	11750	11750	11750	13930	10310	12120	11750.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20231221	151241	57	100.00	KONEX			N	N	N	N		N	11750	-370	5	-3.05	1175000	100	100.00	11750	11750	11750	13930	10310	12120	11750.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20231221	141237	57	100.00	KONEX			N	N	N	N		N	11750	-370	5	-3.05	1175000	100	100.00	11750	11750	11750	13930	10310	12120	11750.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20231221	131233	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20231221	121242	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20231221	111242	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20231221	101237	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20231221	091238	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	0.00	0	0	12120	12120	12120	12120	12120	12120	12120	11	1810	500	7270	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20231220	161242	57	100.00	KONEX			N	N	N	N		N	12120	-380	5	-3.04	1212000	100	158.73	12120	12120	12120	14370	10630	12500	12120.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20231220	151340	57	100.00	KONEX			N	N	N	N		N	12120	-380	5	-3.04	1212000	100	158.73	12120	12120	12120	14370	10630	12500	12120.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20231220	141407	57	100.00	KONEX			N	N	N	N		N	12120	-380	5	-3.04	1212000	100	158.73	12120	12120	12120	14370	10630	12500	12120.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	278	-7.03	5.79	12	0.00	-1725.00	2092.00	30000	20230731	-59.60	9000	20231027	34.67	30000	-59.60	20230731	9000	34.67	20231027	30000	-59.60	20230731	9000	34.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20231220	131352	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20231220	121234	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20231220	111238	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20231220	101239	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20231220	091236	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14460	13480	12590	11610	10720	13970	12100	11	1870	500	7500	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20231219	161234	57	100.00	KONEX			N	N	N	N		N	12500	700	2	5.93	755210	63	61.76	11700	13570	11700	13570	10030	11800	11987.46	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20231219	151239	57	100.00	KONEX			N	N	N	N		N	12500	700	2	5.93	755210	63	61.76	11700	13570	11700	13570	10030	11800	11987.46	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20231219	141234	57	100.00	KONEX			N	N	N	N		N	12500	700	2	5.93	755210	63	61.76	11700	13570	11700	13570	10030	11800	11987.46	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20231219	131241	57	100.00	KONEX			N	N	N	N		N	12500	700	2	5.93	755210	63	61.76	11700	13570	11700	13570	10030	11800	11987.46	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	9000	20231027	38.89	30000	-58.33	20230731	9000	38.89	20231027	30000	-58.33	20230731	9000	38.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20231219	121242	57	100.00	KONEX			N	N	N	N		N	13570	1770	1	15.00	742710	62	60.78	11700	13570	11700	13570	10030	11800	11979.19	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	312	-7.87	6.49	12	0.00	-1725.00	2092.00	30000	20230731	-54.77	9000	20231027	50.78	30000	-54.77	20230731	9000	50.78	20231027	30000	-54.77	20230731	9000	50.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20231219	111237	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20231219	101233	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20231219	091233	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12040	11920	11680	11560	11320	11980	11620	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20231218	161231	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	1167600	102	10200.00	11440	11800	11440	13570	10030	11800	11447.06	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20231218	151233	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	1167600	102	10200.00	11440	11800	11440	13570	10030	11800	11447.06	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20231218	141236	57	100.00	KONEX			N	N	N	N		N	11440	-360	5	-3.05	1144000	100	10000.00	11440	11440	11440	13570	10030	11800	11440.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	263	-6.63	5.47	12	0.00	-1725.00	2092.00	30000	20230731	-61.87	9000	20231027	27.11	30000	-61.87	20230731	9000	27.11	20231027	30000	-61.87	20230731	9000	27.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20231218	131226	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20231218	121224	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20231218	111225	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20231218	101223	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20231218	091221	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	11	1770	500	7080	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20231215	161225	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20231215	151229	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20231215	141227	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20231215	131221	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20231215	121222	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20231215	111216	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20231215	101221	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20231215	091226	57	100.00	KONEX			N	N	N	N		N	11800	900	2	8.26	11800	1	0.64	11800	11800	11800	12530	9270	10900	11800.00	0.00	0	0	11613	11256	10643	10286	9673	11435	10465	11	1630	500	6540	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20231214	161217	57	100.00	KONEX			N	N	N	N		N	10900	-100	5	-0.91	1631900	156	136.84	10030	11000	10030	12650	9350	11000	10460.90	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	250	-6.32	5.21	12	0.01	-1725.00	2092.00	30000	20230731	-63.67	9000	20231027	21.11	30000	-63.67	20230731	9000	21.11	20231027	30000	-63.67	20230731	9000	21.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20231214	151257	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	923400	91	79.82	10030	11000	10030	12650	9350	11000	10147.25	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20231214	141226	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	923400	91	79.82	10030	11000	10030	12650	9350	11000	10147.25	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20231214	131255	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	813400	81	71.05	10030	11000	10030	12650	9350	11000	10041.98	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20231214	121320	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20231214	111253	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20231214	101205	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20231214	091145	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11133	11066	10933	10866	10733	11100	10900	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20231213	161211	57	100.00	KONEX			N	N	N	N		N	11000	-140	5	-1.26	1234000	114	114.00	11000	11000	10800	12810	9470	11140	10824.56	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20231213	151237	57	100.00	KONEX			N	N	N	N		N	11000	-140	5	-1.26	1234000	114	114.00	11000	11000	10800	12810	9470	11140	10824.56	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20231213	141235	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20231213	131240	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20231213	121236	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20231213	111241	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20231213	101248	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20231213	091233	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	11233	11186	11093	11046	10953	11210	11070	11	1670	500	6680	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20231212	161148	57	100.00	KONEX			N	N	N	N		N	11140	-350	5	-3.05	1110720	100	303.03	11000	11140	11000	13210	9770	11490	11107.20	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20231212	151155	57	100.00	KONEX			N	N	N	N		N	11140	-350	5	-3.05	1110720	100	303.03	11000	11140	11000	13210	9770	11490	11107.20	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20231212	141050	57	100.00	KONEX			N	N	N	N		N	11140	-350	5	-3.05	1110720	100	303.03	11000	11140	11000	13210	9770	11490	11107.20	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	256	-6.46	5.33	12	0.00	-1725.00	2092.00	30000	20230731	-62.87	9000	20231027	23.78	30000	-62.87	20230731	9000	23.78	20231027	30000	-62.87	20230731	9000	23.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20231212	131055	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20231212	121043	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20231212	111101	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20231212	101146	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20231212	091146	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	12250	11870	11420	11040	10590	12060	11230	11	1720	500	6890	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20231211	161149	57	100.00	KONEX			N	N	N	N		N	11490	520	2	4.74	365330	33	32.67	10970	11800	10970	12610	9330	10970	11070.61	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20231211	151144	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20231211	141145	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20231211	131140	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20231211	121144	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20231211	111138	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20231211	101138	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	133350	12	11.88	10970	11800	10970	12610	9330	10970	11112.50	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20231211	091138	57	100.00	KONEX			N	N	N	N		N	11800	830	2	7.57	111350	10	9.90	10970	11800	10970	12610	9330	10970	11135.00	0.00	0	0	11283	11126	10813	10656	10343	11205	10735	11	1640	500	6580	10	1	2297504	271	-6.84	5.64	12	0.00	-1725.00	2092.00	30000	20230731	-60.67	9000	20231027	31.11	30000	-60.67	20230731	9000	31.11	20231027	30000	-60.67	20230731	9000	31.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20231208	161128	57	100.00	KONEX			N	N	N	N		N	10970	-10	5	-0.09	1072670	101	100.00	10500	10970	10500	12620	9340	10980	10620.50	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20231208	151131	57	100.00	KONEX			N	N	N	N		N	10970	-10	5	-0.09	1072670	101	100.00	10500	10970	10500	12620	9340	10980	10620.50	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20231208	141131	57	100.00	KONEX			N	N	N	N		N	10650	-330	5	-3.01	1061700	100	99.01	10500	10650	10500	12620	9340	10980	10617.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	245	-6.17	5.09	12	0.00	-1725.00	2092.00	30000	20230731	-64.50	9000	20231027	18.33	30000	-64.50	20230731	9000	18.33	20231027	30000	-64.50	20230731	9000	18.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20231208	131128	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20231208	121125	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20231208	111120	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20231208	101130	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20231208	091119	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11186	11082	10876	10772	10566	11135	10825	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20231207	161119	57	100.00	KONEX			N	N	N	N		N	10980	-20	5	-0.18	1077980	101	561.11	10670	10980	10670	12650	9350	11000	10673.07	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20231207	151121	57	100.00	KONEX			N	N	N	N		N	10980	-20	5	-0.18	1077980	101	561.11	10670	10980	10670	12650	9350	11000	10673.07	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20231207	141120	57	100.00	KONEX			N	N	N	N		N	10980	-20	5	-0.18	1077980	101	561.11	10670	10980	10670	12650	9350	11000	10673.07	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20231207	131118	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20231207	121119	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20231207	111104	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20231207	101113	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20231207	091118	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11340	11170	10830	10660	10320	11255	10745	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20231206	161106	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20231206	151124	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20231206	141120	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20231206	131108	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20231206	121058	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20231206	111122	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20231206	101112	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	193120	18	20.22	10490	11000	10490	12060	8920	10490	10728.89	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9000	20231027	22.22	30000	-63.33	20230731	9000	22.22	20231027	30000	-63.33	20230731	9000	22.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20231206	091113	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20231205	161114	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	891590	89	134.85	10000	10490	10000	12610	9330	10970	10017.87	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20231205	151113	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	891590	89	134.85	10000	10490	10000	12610	9330	10970	10017.87	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20231205	141109	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	770000	77	116.67	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20231205	131105	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	460000	46	69.70	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20231205	121105	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	460000	46	69.70	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20231205	111103	57	100.00	KONEX			N	N	N	N		N	10970	0	3	0.00	0	0	0.00	0	0	0	12610	9330	10970	0.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20231205	101106	57	100.00	KONEX			N	N	N	N		N	10970	0	3	0.00	0	0	0.00	0	0	0	12610	9330	10970	0.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20231205	091102	57	100.00	KONEX			N	N	N	N		N	10970	0	3	0.00	0	0	0.00	0	0	0	12610	9330	10970	0.00	0.00	0	0	11643	11306	10653	10316	9663	11475	10485	11	1640	500	6580	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20231204	161100	57	100.00	KONEX			N	N	N	N		N	10970	590	2	5.68	667500	66	32.84	10380	10990	10000	11930	8830	10380	10113.64	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20231204	151102	57	100.00	KONEX			N	N	N	N		N	10970	590	2	5.68	667500	66	32.84	10380	10990	10000	11930	8830	10380	10113.64	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.36	5.24	12	0.00	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20231204	141055	57	100.00	KONEX			N	N	N	N		N	10990	610	2	5.88	146530	14	6.97	10380	10990	10380	11930	8830	10380	10466.43	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	30000	-63.37	20230731	9000	22.11	20231027	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20231204	131054	57	100.00	KONEX			N	N	N	N		N	10990	610	2	5.88	146530	14	6.97	10380	10990	10380	11930	8830	10380	10466.43	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	30000	-63.37	20230731	9000	22.11	20231027	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20231204	121055	57	100.00	KONEX			N	N	N	N		N	10990	610	2	5.88	146530	14	6.97	10380	10990	10380	11930	8830	10380	10466.43	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	30000	-63.37	20230731	9000	22.11	20231027	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20231204	111058	57	100.00	KONEX			N	N	N	N		N	10990	610	2	5.88	146530	14	6.97	10380	10990	10380	11930	8830	10380	10466.43	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	30000	-63.37	20230731	9000	22.11	20231027	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20231204	101055	57	100.00	KONEX			N	N	N	N		N	10990	610	2	5.88	146530	14	6.97	10380	10990	10380	11930	8830	10380	10466.43	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.37	9000	20231027	22.11	30000	-63.37	20230731	9000	22.11	20231027	30000	-63.37	20230731	9000	22.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20231204	091054	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10633	10506	10253	10126	9873	10570	10190	11	1550	500	6220	10	1	2297504	238	-6.02	4.96	12	0.00	-1725.00	2092.00	30000	20230731	-65.40	9000	20231027	15.33	30000	-65.40	20230731	9000	15.33	20231027	30000	-65.40	20230731	9000	15.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20231201	161055	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	2018380	201	134.00	10080	10380	10000	11960	8840	10400	10041.69	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	238	-6.02	4.96	12	0.01	-1725.00	2092.00	30000	20230731	-65.40	9000	20231027	15.33	30000	-65.40	20230731	9000	15.33	20231027	30000	-65.40	20230731	9000	15.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20231201	151052	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	2008000	200	133.33	10080	10080	10000	11960	8840	10400	10040.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20231201	141051	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20231201	131056	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20231201	121101	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20231201	111054	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20231201	101103	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20231201	091050	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10553	10476	10323	10246	10093	10515	10285	11	1560	500	6240	10	1	2297504	239	-6.03	4.97	12	0.00	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N