KissMeData/403360/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	161354	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
3	20231229	151342	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
4	20231229	141340	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
5	20231229	131341	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
6	20231229	121344	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
7	20231229	111241	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
8	20231229	101255	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
9	20231229	091253	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
10	20231228	161241	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
11	20231228	151250	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
12	20231228	141245	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	12681700	1269	7931.25	11000	11000	9900	11380	8420	9900	9993.46	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
13	20231228	131239	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	12531700	1254	7837.50	11000	11000	9900	11380	8420	9900	9993.38	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.04	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
14	20231228	121243	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	11611000	1161	7256.25	11000	11000	10000	11380	8420	9900	10000.86	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
15	20231228	111248	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	11611000	1161	7256.25	11000	11000	10000	11380	8420	9900	10000.86	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
16	20231228	101242	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	6611000	661	4131.25	11000	11000	10000	11380	8420	9900	10001.51	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.02	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
17	20231228	091301	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	11900	10900	10400	9400	8900	10650	9150	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
18	20231227	161227	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	159900	16	31.37	11400	11400	9900	11500	8500	10000	9993.75	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
19	20231227	151246	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	159900	16	31.37	11400	11400	9900	11500	8500	10000	9993.75	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
20	20231227	141239	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	159900	16	31.37	11400	11400	9900	11500	8500	10000	9993.75	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
21	20231227	131231	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	150000	15	29.41	11400	11400	9900	11500	8500	10000	10000.00	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
22	20231227	121231	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	150000	15	29.41	11400	11400	9900	11500	8500	10000	10000.00	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
23	20231227	111243	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	150000	15	29.41	11400	11400	9900	11500	8500	10000	10000.00	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
24	20231227	101241	57	100.00	KONEX			N	N	N	N		N	11400	1400	2	14.00	11400	1	1.96	11400	11400	11400	11500	8500	10000	11400.00	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	331	49.14	14.16	12	0.00	232.00	805.00	28500	20230614	-60.00	8500	20231024	34.12	28500	-60.00	20230614	8500	34.12	20231024	28500	-60.00	20230614	8500	34.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
25	20231227	091243	57	100.00	KONEX			N	N	N	N		N	11400	1400	2	14.00	11400	1	1.96	11400	11400	11400	11500	8500	10000	11400.00	0.00	0	0	10466	10232	9766	9532	9066	10350	9650	15	1500	500	6000	10	1	2904000	331	49.14	14.16	12	0.00	232.00	805.00	28500	20230614	-60.00	8500	20231024	34.12	28500	-60.00	20230614	8500	34.12	20231024	28500	-60.00	20230614	8500	34.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
26	20231226	161241	57	100.00	KONEX			N	N	N	N		N	10000	700	2	7.53	475000	51	0.19	9300	10000	9300	10690	7910	9300	9313.73	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
27	20231226	151241	57	100.00	KONEX			N	N	N	N		N	10000	700	2	7.53	475000	51	0.19	9300	10000	9300	10690	7910	9300	9313.73	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
28	20231226	141244	57	100.00	KONEX			N	N	N	N		N	10000	700	2	7.53	475000	51	0.19	9300	10000	9300	10690	7910	9300	9313.73	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
29	20231226	131242	57	100.00	KONEX			N	N	N	N		N	10000	700	2	7.53	475000	51	0.19	9300	10000	9300	10690	7910	9300	9313.73	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
30	20231226	121241	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	465000	50	0.19	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
31	20231226	111247	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	465000	50	0.19	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
32	20231226	101239	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
33	20231226	091241	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
34	20231222	161222	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	204600	22	10.33	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
35	20231222	151217	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
36	20231222	141218	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
37	20231222	131216	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
38	20231222	121217	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
39	20231222	111215	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
40	20231222	101211	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	9300	1	0.47	9300	9300	9300	10690	7910	9300	9300.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
41	20231222	091217	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	15	1390	500	5580	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
42	20231221	161207	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	1980900	213	36.35	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.01	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
43	20231221	151212	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	1980900	213	36.35	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.01	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
44	20231221	141208	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	1980900	213	36.35	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.01	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
45	20231221	131205	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	120900	13	2.22	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
46	20231221	121214	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	120900	13	2.22	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
47	20231221	111214	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	102300	11	1.88	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
48	20231221	101208	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	102300	11	1.88	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
49	20231221	091210	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	102300	11	1.88	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10026	9972	9946	9892	9866	9960	9880	15	1480	500	5950	10	1	2904000	270	40.09	11.55	12	0.00	232.00	805.00	28500	20230614	-67.37	8500	20231024	9.41	28500	-67.37	20230614	8500	9.41	20231024	28500	-67.37	20230614	8500	9.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
50	20231220	161214	57	100.00	KONEX			N	N	N	N		N	9920	-1750	4	-15.00	5843940	586	29300.00	9920	10000	9920	13420	9920	11670	9972.59	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	288	42.76	12.32	12	0.02	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
51	20231220	151310	57	100.00	KONEX			N	N	N	N		N	10000	-1670	5	-14.31	5824100	584	29200.00	9920	10000	9920	13420	9920	11670	9972.77	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	290	43.10	12.42	12	0.02	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
52	20231220	141336	57	100.00	KONEX			N	N	N	N		N	10000	-1670	5	-14.31	5824100	584	29200.00	9920	10000	9920	13420	9920	11670	9972.77	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	290	43.10	12.42	12	0.02	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
53	20231220	131322	57	100.00	KONEX			N	N	N	N		N	9920	-1750	4	-15.00	5724100	574	28700.00	9920	10000	9920	13420	9920	11670	9972.30	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	288	42.76	12.32	12	0.02	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
54	20231220	121206	57	100.00	KONEX			N	N	N	N		N	9950	-1720	5	-14.74	3674500	369	18450.00	9920	10000	9920	13420	9920	11670	9957.99	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	289	42.89	12.36	12	0.01	232.00	805.00	28500	20230614	-65.09	8500	20231024	17.06	28500	-65.09	20230614	8500	17.06	20231024	28500	-65.09	20230614	8500	17.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
55	20231220	111210	57	100.00	KONEX			N	N	N	N		N	9950	-1720	5	-14.74	3674500	369	18450.00	9920	10000	9920	13420	9920	11670	9957.99	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	289	42.89	12.36	12	0.01	232.00	805.00	28500	20230614	-65.09	8500	20231024	17.06	28500	-65.09	20230614	8500	17.06	20231024	28500	-65.09	20230614	8500	17.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
56	20231220	101212	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
57	20231220	091209	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	0.00	0	0	12643	12156	11913	11426	11183	12035	11305	15	1750	500	7000	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
58	20231219	161206	57	100.00	KONEX			N	N	N	N		N	11670	670	2	6.09	24070	2	200.00	12400	12400	11670	12650	9350	11000	12035.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
59	20231219	151211	57	100.00	KONEX			N	N	N	N		N	11670	670	2	6.09	24070	2	200.00	12400	12400	11670	12650	9350	11000	12035.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
60	20231219	141205	57	100.00	KONEX			N	N	N	N		N	11670	670	2	6.09	24070	2	200.00	12400	12400	11670	12650	9350	11000	12035.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
61	20231219	131213	57	100.00	KONEX			N	N	N	N		N	11670	670	2	6.09	24070	2	200.00	12400	12400	11670	12650	9350	11000	12035.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	339	50.30	14.50	12	0.00	232.00	805.00	28500	20230614	-59.05	8500	20231024	37.29	28500	-59.05	20230614	8500	37.29	20231024	28500	-59.05	20230614	8500	37.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
62	20231219	121214	57	100.00	KONEX			N	N	N	N		N	12400	1400	2	12.73	12400	1	100.00	12400	12400	12400	12650	9350	11000	12400.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	360	53.45	15.40	12	0.00	232.00	805.00	28500	20230614	-56.49	8500	20231024	45.88	28500	-56.49	20230614	8500	45.88	20231024	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
63	20231219	111210	57	100.00	KONEX			N	N	N	N		N	12400	1400	2	12.73	12400	1	100.00	12400	12400	12400	12650	9350	11000	12400.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	360	53.45	15.40	12	0.00	232.00	805.00	28500	20230614	-56.49	8500	20231024	45.88	28500	-56.49	20230614	8500	45.88	20231024	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
64	20231219	101206	57	100.00	KONEX			N	N	N	N		N	12400	1400	2	12.73	12400	1	100.00	12400	12400	12400	12650	9350	11000	12400.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	360	53.45	15.40	12	0.00	232.00	805.00	28500	20230614	-56.49	8500	20231024	45.88	28500	-56.49	20230614	8500	45.88	20231024	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
65	20231219	091205	57	100.00	KONEX			N	N	N	N		N	12400	1400	2	12.73	12400	1	100.00	12400	12400	12400	12650	9350	11000	12400.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	15	1650	500	6600	10	1	2904000	360	53.45	15.40	12	0.00	232.00	805.00	28500	20230614	-56.49	8500	20231024	45.88	28500	-56.49	20230614	8500	45.88	20231024	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
66	20231218	161203	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
67	20231218	151206	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
68	20231218	141208	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
69	20231218	131159	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
70	20231218	121156	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
71	20231218	111157	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
72	20231218	101156	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
73	20231218	091154	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	11000	1	14.29	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	12386	11192	10096	8902	7806	10645	8355	15	1500	500	6000	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	8500	20231024	29.41	28500	-61.40	20230614	8500	29.41	20231024	28500	-61.40	20230614	8500	29.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
74	20231215	161158	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
75	20231215	151201	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
76	20231215	141200	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
77	20231215	131153	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
78	20231215	121154	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
79	20231215	111148	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
80	20231215	101154	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	70290	7	0.00	11290	11290	9000	11380	8420	9900	10041.43	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
81	20231215	091159	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
82	20231214	161149	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
83	20231214	151229	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
84	20231214	141157	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
85	20231214	131227	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
86	20231214	121249	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
87	20231214	111224	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
88	20231214	101139	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
89	20231214	091119	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
90	20231213	161145	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
91	20231213	151210	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
92	20231213	141208	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
93	20231213	131212	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
94	20231213	121207	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
95	20231213	111213	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
96	20231213	101219	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
97	20231213	091204	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
98	20231212	161123	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
99	20231212	151129	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
100	20231212	141025	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
101	20231212	131032	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
102	20231212	121020	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
103	20231212	111038	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
104	20231212	101121	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
105	20231212	091121	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
106	20231211	161123	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
107	20231211	151119	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
108	20231211	141120	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
109	20231211	131116	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
110	20231211	121118	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
111	20231211	111113	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
112	20231211	101112	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
113	20231211	091112	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
114	20231208	161103	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
115	20231208	151106	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
116	20231208	141105	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
117	20231208	131104	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
118	20231208	121100	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
119	20231208	111056	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
120	20231208	101105	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
121	20231208	091054	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10123	10056	9933	9866	9743	9995	9805	15	1490	500	5990	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
122	20231207	161054	57	100.00	KONEX			N	N	N	N		N	9990	-1210	5	-10.80	118290	12	400.00	10000	10000	9810	12880	9520	11200	9857.50	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	8500	20231024	17.53	28500	-64.95	20230614	8500	17.53	20231024	28500	-64.95	20230614	8500	17.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
123	20231207	151057	57	100.00	KONEX			N	N	N	N		N	9810	-1390	5	-12.41	108300	11	366.67	10000	10000	9810	12880	9520	11200	9845.45	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	285	42.28	12.19	12	0.00	232.00	805.00	28500	20230614	-65.58	8500	20231024	15.41	28500	-65.58	20230614	8500	15.41	20231024	28500	-65.58	20230614	8500	15.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
124	20231207	141056	57	100.00	KONEX			N	N	N	N		N	10000	-1200	5	-10.71	10000	1	33.33	10000	10000	10000	12880	9520	11200	10000.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
125	20231207	131054	57	100.00	KONEX			N	N	N	N		N	10000	-1200	5	-10.71	10000	1	33.33	10000	10000	10000	12880	9520	11200	10000.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
126	20231207	121055	57	100.00	KONEX			N	N	N	N		N	10000	-1200	5	-10.71	10000	1	33.33	10000	10000	10000	12880	9520	11200	10000.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
127	20231207	111042	57	100.00	KONEX			N	N	N	N		N	10000	-1200	5	-10.71	10000	1	33.33	10000	10000	10000	12880	9520	11200	10000.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
128	20231207	101049	57	100.00	KONEX			N	N	N	N		N	10000	-1200	5	-10.71	10000	1	33.33	10000	10000	10000	12880	9520	11200	10000.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
129	20231207	091054	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	12946	12072	11036	10162	9126	11555	9645	15	1680	500	6720	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
130	20231206	161043	57	100.00	KONEX			N	N	N	N		N	11200	350	2	3.23	33110	3	33.33	11910	11910	10000	12470	9230	10850	11036.67	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
131	20231206	151100	57	100.00	KONEX			N	N	N	N		N	11200	350	2	3.23	33110	3	33.33	11910	11910	10000	12470	9230	10850	11036.67	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
132	20231206	141056	57	100.00	KONEX			N	N	N	N		N	11200	350	2	3.23	33110	3	33.33	11910	11910	10000	12470	9230	10850	11036.67	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
133	20231206	131044	57	100.00	KONEX			N	N	N	N		N	11200	350	2	3.23	33110	3	33.33	11910	11910	10000	12470	9230	10850	11036.67	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
134	20231206	121034	57	100.00	KONEX			N	N	N	N		N	11200	350	2	3.23	33110	3	33.33	11910	11910	10000	12470	9230	10850	11036.67	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	8500	20231024	31.76	28500	-60.70	20230614	8500	31.76	20231024	28500	-60.70	20230614	8500	31.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
135	20231206	111058	57	100.00	KONEX			N	N	N	N		N	10000	-850	5	-7.83	21910	2	22.22	11910	11910	10000	12470	9230	10850	10955.00	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
136	20231206	101047	57	100.00	KONEX			N	N	N	N		N	11910	1060	2	9.77	11910	1	11.11	11910	11910	11910	12470	9230	10850	11910.00	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	346	51.34	14.80	12	0.00	232.00	805.00	28500	20230614	-58.21	8500	20231024	40.12	28500	-58.21	20230614	8500	40.12	20231024	28500	-58.21	20230614	8500	40.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
137	20231206	091049	57	100.00	KONEX			N	N	N	N		N	11910	1060	2	9.77	11910	1	11.11	11910	11910	11910	12470	9230	10850	11910.00	0.00	0	0	10903	10876	10863	10836	10823	10870	10830	15	1620	500	6510	10	1	2904000	346	51.34	14.80	12	0.00	232.00	805.00	28500	20230614	-58.21	8500	20231024	40.12	28500	-58.21	20230614	8500	40.12	20231024	28500	-58.21	20230614	8500	40.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
138	20231205	161051	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
139	20231205	151048	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
140	20231205	141046	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
141	20231205	131042	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
142	20231205	121041	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
143	20231205	111040	57	100.00	KONEX			N	N	N	N		N	10850	350	2	3.33	97690	9	450.00	10890	10890	10850	12070	8930	10500	10854.44	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	315	46.77	13.48	12	0.00	232.00	805.00	28500	20230614	-61.93	8500	20231024	27.65	28500	-61.93	20230614	8500	27.65	20231024	28500	-61.93	20230614	8500	27.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
144	20231205	101043	57	100.00	KONEX			N	N	N	N		N	10890	390	2	3.71	10890	1	50.00	10890	10890	10890	12070	8930	10500	10890.00	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	316	46.94	13.53	12	0.00	232.00	805.00	28500	20230614	-61.79	8500	20231024	28.12	28500	-61.79	20230614	8500	28.12	20231024	28500	-61.79	20230614	8500	28.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
145	20231205	091039	57	100.00	KONEX			N	N	N	N		N	10890	390	2	3.71	10890	1	50.00	10890	10890	10890	12070	8930	10500	10890.00	0.00	0	0	11153	10826	10663	10336	10173	10745	10255	15	1570	500	6300	10	1	2904000	316	46.94	13.53	12	0.00	232.00	805.00	28500	20230614	-61.79	8500	20231024	28.12	28500	-61.79	20230614	8500	28.12	20231024	28500	-61.79	20230614	8500	28.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
146	20231204	161037	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
147	20231204	151039	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
148	20231204	141031	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
149	20231204	131031	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
150	20231204	121032	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
151	20231204	111034	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
152	20231204	101031	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21490	2	3.64	10990	10990	10500	11500	8500	10000	10745.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	305	45.26	13.04	12	0.00	232.00	805.00	28500	20230614	-63.16	8500	20231024	23.53	28500	-63.16	20230614	8500	23.53	20231024	28500	-63.16	20230614	8500	23.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
153	20231204	091031	57	100.00	KONEX			N	N	N	N		N	10990	990	2	9.90	10990	1	1.82	10990	10990	10990	11500	8500	10000	10990.00	0.00	0	0	12186	11092	10296	9202	8406	10695	8805	15	1500	500	6000	10	1	2904000	319	47.37	13.65	12	0.00	232.00	805.00	28500	20230614	-61.44	8500	20231024	29.29	28500	-61.44	20230614	8500	29.29	20231024	28500	-61.44	20230614	8500	29.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
154	20231201	161032	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	527400	55	0.00	11390	11390	9500	11500	8500	10000	9589.09	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
155	20231201	151030	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	527400	55	0.00	11390	11390	9500	11500	8500	10000	9589.09	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
156	20231201	141028	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	517400	54	0.00	11390	11390	9500	11500	8500	10000	9581.48	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	276	40.95	11.80	12	0.00	232.00	805.00	28500	20230614	-66.67	8500	20231024	11.76	28500	-66.67	20230614	8500	11.76	20231024	28500	-66.67	20230614	8500	11.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
157	20231201	131032	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	517400	54	0.00	11390	11390	9500	11500	8500	10000	9581.48	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	276	40.95	11.80	12	0.00	232.00	805.00	28500	20230614	-66.67	8500	20231024	11.76	28500	-66.67	20230614	8500	11.76	20231024	28500	-66.67	20230614	8500	11.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
158	20231201	121038	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	61390	6	0.00	11390	11390	10000	11500	8500	10000	10231.67	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
159	20231201	111031	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	21390	2	0.00	11390	11390	10000	11500	8500	10000	10695.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8500	20231024	17.65	28500	-64.91	20230614	8500	17.65	20231024	28500	-64.91	20230614	8500	17.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
160	20231201	101040	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	11390	1	0.00	11390	11390	11390	11500	8500	10000	11390.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	331	49.09	14.15	12	0.00	232.00	805.00	28500	20230614	-60.04	8500	20231024	34.00	28500	-60.04	20230614	8500	34.00	20231024	28500	-60.04	20230614	8500	34.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
161	20231201	091027	57	100.00	KONEX			N	N	N	N		N	11390	1390	2	13.90	11390	1	0.00	11390	11390	11390	11500	8500	10000	11390.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	15	1500	500	6000	10	1	2904000	331	49.09	14.15	12	0.00	232.00	805.00	28500	20230614	-60.04	8500	20231024	34.00	28500	-60.04	20230614	8500	34.00	20231024	28500	-60.04	20230614	8500	34.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N