KissMeData/402420/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	161353	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20231229	151341	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20231229	141339	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20231229	131340	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20231229	121344	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20231229	111241	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20231229	101254	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20231229	091253	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20231228	161240	57	100.00	KONEX			N	N	N	N		N	12890	50	2	0.39	321160	25	0.00	12830	12890	12830	14760	10920	12840	12846.40	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	287	-644.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.18	9800	20230710	31.53	17000	-24.18	20231106	9800	31.53	20230710	17000	-24.18	20231106	9800	31.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20231228	151250	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20231228	141245	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20231228	131239	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20231228	121243	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20231228	111248	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20231228	101242	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20231228	091300	57	100.00	KONEX			N	N	N	N		N	12840	0	3	0.00	0	0	0.00	0	0	0	14760	10920	12840	0.00	0.00	0	0	12840	12840	12840	12840	12840	12840	12840	11	1920	500	7700	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20231227	161227	57	100.00	KONEX			N	N	N	N		N	12840	-30	5	-0.23	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	286	-642.00	-4.97	12	0.00	-20.00	-2581.00	17000	20231106	-24.47	9800	20230710	31.02	17000	-24.47	20231106	9800	31.02	20230710	17000	-24.47	20231106	9800	31.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20231227	151246	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20231227	141238	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20231227	131230	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20231227	121231	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20231227	111242	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20231227	101240	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20231227	091243	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12870	12870	12870	12870	12870	12870	12870	11	1930	500	7720	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20231226	161241	57	100.00	KONEX			N	N	N	N		N	12870	-30	5	-0.23	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-643.50	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.29	9800	20230710	31.33	17000	-24.29	20231106	9800	31.33	20230710	17000	-24.29	20231106	9800	31.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20231226	151240	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20231226	141243	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20231226	131242	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20231226	121241	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20231226	111247	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20231226	101238	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20231226	091240	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13153	13026	12773	12646	12393	13090	12710	11	1930	500	7740	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20231222	161221	57	100.00	KONEX			N	N	N	N		N	12900	20	2	0.16	630320	50	0.00	12520	12900	12520	14810	10950	12880	12606.40	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-645.00	-5.00	12	0.00	-20.00	-2581.00	17000	20231106	-24.12	9800	20230710	31.63	17000	-24.12	20231106	9800	31.63	20230710	17000	-24.12	20231106	9800	31.63	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20231222	151216	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20231222	141217	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20231222	131216	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20231222	121217	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20231222	111215	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20231222	101211	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20231222	091216	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	12880	12880	12880	12880	12880	12880	12880	11	1930	500	7720	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20231221	161206	57	100.00	KONEX			N	N	N	N		N	12880	-100	5	-0.77	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	17000	-24.24	20231106	9800	31.43	20230710	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20231221	151212	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20231221	141208	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20231221	131205	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20231221	121213	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20231221	111214	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20231221	101208	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20231221	091209	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	12980	12980	12980	12980	12980	12980	12980	11	1940	500	7780	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20231220	161213	57	100.00	KONEX			N	N	N	N		N	12980	630	2	5.10	12980	1	0.00	12980	12980	12980	14200	10500	12350	12980.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	289	-649.00	-5.03	12	0.00	-20.00	-2581.00	17000	20231106	-23.65	9800	20230710	32.45	17000	-23.65	20231106	9800	32.45	20230710	17000	-23.65	20231106	9800	32.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20231220	151310	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20231220	141335	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20231220	131321	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20231220	121206	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20231220	111210	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20231220	101211	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20231220	091208	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	0.00	0	0	12350	12350	12350	12350	12350	12350	12350	11	1850	500	7410	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20231219	161206	57	100.00	KONEX			N	N	N	N		N	12350	-150	5	-1.20	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	275	-617.50	-4.78	12	0.00	-20.00	-2581.00	17000	20231106	-27.35	9800	20230710	26.02	17000	-27.35	20231106	9800	26.02	20230710	17000	-27.35	20231106	9800	26.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20231219	151211	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20231219	141205	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20231219	131213	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20231219	121214	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20231219	111209	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20231219	101205	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20231219	091204	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	13140	12820	12660	12340	12180	12740	12260	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20231218	161202	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20231218	151205	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20231218	141208	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20231218	131159	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20231218	121156	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20231218	111157	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	127400	10	0.00	12500	12980	12500	14310	10590	12450	12740.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20231218	101155	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	12500	1	0.00	12500	12500	12500	14310	10590	12450	12500.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	17000	-26.47	20231106	9800	27.55	20230710	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20231218	091153	57	100.00	KONEX			N	N	N	N		N	12450	0	3	0.00	0	0	0.00	0	0	0	14310	10590	12450	0.00	0.00	0	0	12450	12450	12450	12450	12450	12450	12450	11	1860	500	7470	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17000	20231106	-26.76	9800	20230710	27.04	17000	-26.76	20231106	9800	27.04	20230710	17000	-26.76	20231106	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20231215	161157	57	100.00	KONEX			N	N	N	N		N	12450	450	2	3.75	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17000	20231106	-26.76	9800	20230710	27.04	17000	-26.76	20231106	9800	27.04	20230710	17000	-26.76	20231106	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20231215	151201	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20231215	141159	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20231215	131153	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20231215	121154	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20231215	111148	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20231215	101154	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20231215	091158	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20231214	161149	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	4.76	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	17000	-29.41	20231106	9800	22.45	20230710	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20231214	151229	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20231214	141156	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20231214	131226	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20231214	121249	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20231214	111223	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20231214	101138	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20231214	091119	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20231213	161144	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	241500	21	30.88	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20231213	151209	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20231213	141208	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20231213	131212	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20231213	121207	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20231213	111212	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20231213	101219	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20231213	091204	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	11	1720	500	6900	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20231212	161123	57	100.00	KONEX			N	N	N	N		N	11500	-1730	5	-13.08	784380	68	234.48	12500	12500	11500	15210	11250	13230	11535.00	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	17000	-32.35	20231106	9800	17.35	20230710	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20231212	151128	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20231212	141025	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20231212	131031	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20231212	121020	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20231212	111037	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20231212	101120	57	100.00	KONEX			N	N	N	N		N	11510	-1720	5	-13.00	577380	50	172.41	12500	12500	11510	15210	11250	13230	11547.60	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	256	-575.50	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.29	9800	20230710	17.45	17000	-32.29	20231106	9800	17.45	20230710	17000	-32.29	20231106	9800	17.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20231212	091120	57	100.00	KONEX			N	N	N	N		N	13230	0	3	0.00	0	0	0.00	0	0	0	15210	11250	13230	0.00	0.00	0	0	13230	13230	13230	13230	13230	13230	13230	11	1980	500	7930	10	1	2226540	295	-661.50	-5.13	12	0.00	-20.00	-2581.00	17000	20231106	-22.18	9800	20230710	35.00	17000	-22.18	20231106	9800	35.00	20230710	17000	-22.18	20231106	9800	35.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20231211	161123	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	383670	29	2900.00	13230	13230	13230	15180	11220	13200	13230.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	295	-661.50	-5.13	12	0.00	-20.00	-2581.00	17000	20231106	-22.18	9800	20230710	35.00	17000	-22.18	20231106	9800	35.00	20230710	17000	-22.18	20231106	9800	35.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20231211	151118	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	383670	29	2900.00	13230	13230	13230	15180	11220	13200	13230.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	295	-661.50	-5.13	12	0.00	-20.00	-2581.00	17000	20231106	-22.18	9800	20230710	35.00	17000	-22.18	20231106	9800	35.00	20230710	17000	-22.18	20231106	9800	35.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20231211	141119	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	383670	29	2900.00	13230	13230	13230	15180	11220	13200	13230.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	295	-661.50	-5.13	12	0.00	-20.00	-2581.00	17000	20231106	-22.18	9800	20230710	35.00	17000	-22.18	20231106	9800	35.00	20230710	17000	-22.18	20231106	9800	35.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20231211	131115	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	383670	29	2900.00	13230	13230	13230	15180	11220	13200	13230.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	295	-661.50	-5.13	12	0.00	-20.00	-2581.00	17000	20231106	-22.18	9800	20230710	35.00	17000	-22.18	20231106	9800	35.00	20230710	17000	-22.18	20231106	9800	35.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20231211	121118	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20231211	111113	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20231211	101112	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20231211	091111	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13200	13200	13200	13200	13200	13200	13200	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20231208	161103	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20231208	151105	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20231208	141105	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20231208	131103	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20231208	121100	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20231208	111055	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	13200	1	1.02	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20231208	101105	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20231208	091054	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13340	13270	13130	13060	12920	13305	13095	11	1980	500	7920	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20231207	161054	57	100.00	KONEX			N	N	N	N		N	13200	20	2	0.15	1275870	98	42.42	13000	13200	12990	15150	11210	13180	13019.08	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.35	9800	20230710	34.69	17000	-22.35	20231106	9800	34.69	20230710	17000	-22.35	20231106	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20231207	151057	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20231207	141056	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20231207	131054	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20231207	121054	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20231207	111042	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20231207	101048	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	13000	1	0.43	13000	13000	13000	15150	11210	13180	13000.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	17000	-23.53	20231106	9800	32.65	20230710	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20231207	091053	57	100.00	KONEX			N	N	N	N		N	13180	0	3	0.00	0	0	0.00	0	0	0	15150	11210	13180	0.00	0.00	0	0	15606	14392	13786	12572	11966	14090	12270	11	1970	500	7900	10	1	2226540	293	-659.00	-5.11	12	0.00	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20231206	161042	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	3066390	231	27.90	15000	15000	13180	17820	13180	15500	13274.42	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20231206	151100	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	2829150	213	25.72	15000	15000	13180	17820	13180	15500	13282.39	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20231206	141055	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	2829150	213	25.72	15000	15000	13180	17820	13180	15500	13282.39	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20231206	131044	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	2829150	213	25.72	15000	15000	13180	17820	13180	15500	13282.39	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20231206	121033	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	2829150	213	25.72	15000	15000	13180	17820	13180	15500	13282.39	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20231206	111057	57	100.00	KONEX			N	N	N	N		N	13180	-2320	4	-14.97	2829150	213	25.72	15000	15000	13180	17820	13180	15500	13282.39	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	293	-659.00	-5.11	12	0.01	-20.00	-2581.00	17000	20231106	-22.47	9800	20230710	34.49	17000	-22.47	20231106	9800	34.49	20230710	17000	-22.47	20231106	9800	34.49	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20231206	101047	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	43500	3	0.36	15000	15000	14000	17820	13180	15500	14500.00	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	17000	-17.65	20231106	9800	42.86	20230710	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20231206	091049	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17646	16572	14426	13352	11206	17110	13890	11	2320	500	9300	10	1	2226540	345	-775.00	-6.01	12	0.00	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20231205	161050	57	100.00	KONEX			N	N	N	N		N	15500	1060	2	7.34	10816910	828	145.52	14440	15500	12280	16600	12280	14440	13063.90	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	345	-775.00	-6.01	12	0.04	-20.00	-2581.00	17000	20231106	-8.82	9800	20230710	58.16	17000	-8.82	20231106	9800	58.16	20230710	17000	-8.82	20231106	9800	58.16	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20231205	151048	57	100.00	KONEX			N	N	N	N		N	12700	-1740	5	-12.05	4772280	380	66.78	14440	14440	12280	16600	12280	14440	12558.63	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	283	-635.00	-4.92	12	0.02	-20.00	-2581.00	17000	20231106	-25.29	9800	20230710	29.59	17000	-25.29	20231106	9800	29.59	20230710	17000	-25.29	20231106	9800	29.59	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20231205	141045	57	100.00	KONEX			N	N	N	N		N	12700	-1740	5	-12.05	4772280	380	66.78	14440	14440	12280	16600	12280	14440	12558.63	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	283	-635.00	-4.92	12	0.02	-20.00	-2581.00	17000	20231106	-25.29	9800	20230710	29.59	17000	-25.29	20231106	9800	29.59	20230710	17000	-25.29	20231106	9800	29.59	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20231205	131042	57	100.00	KONEX			N	N	N	N		N	12700	-1740	5	-12.05	4772280	380	66.78	14440	14440	12280	16600	12280	14440	12558.63	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	283	-635.00	-4.92	12	0.02	-20.00	-2581.00	17000	20231106	-25.29	9800	20230710	29.59	17000	-25.29	20231106	9800	29.59	20230710	17000	-25.29	20231106	9800	29.59	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20231205	121040	57	100.00	KONEX			N	N	N	N		N	12700	-1740	5	-12.05	4772280	380	66.78	14440	14440	12280	16600	12280	14440	12558.63	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	283	-635.00	-4.92	12	0.02	-20.00	-2581.00	17000	20231106	-25.29	9800	20230710	29.59	17000	-25.29	20231106	9800	29.59	20230710	17000	-25.29	20231106	9800	29.59	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20231205	111039	57	100.00	KONEX			N	N	N	N		N	12700	-1740	5	-12.05	4772280	380	66.78	14440	14440	12280	16600	12280	14440	12558.63	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	283	-635.00	-4.92	12	0.02	-20.00	-2581.00	17000	20231106	-25.29	9800	20230710	29.59	17000	-25.29	20231106	9800	29.59	20230710	17000	-25.29	20231106	9800	29.59	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20231205	101043	57	100.00	KONEX			N	N	N	N		N	12280	-2160	4	-14.96	4645280	370	65.03	14440	14440	12280	16600	12280	14440	12554.81	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	273	-614.00	-4.76	12	0.02	-20.00	-2581.00	17000	20231106	-27.76	9800	20230710	25.31	17000	-27.76	20231106	9800	25.31	20230710	17000	-27.76	20231106	9800	25.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20231205	091039	57	100.00	KONEX			N	N	N	N		N	14440	0	3	0.00	14440	1	0.18	14440	14440	14440	16600	12280	14440	14440.00	0.00	0	0	16360	15400	14530	13570	12700	14965	13135	11	2160	500	8660	10	1	2226540	322	-722.00	-5.59	12	0.00	-20.00	-2581.00	17000	20231106	-15.06	9800	20230710	47.35	17000	-15.06	20231106	9800	47.35	20230710	17000	-15.06	20231106	9800	47.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20231204	161036	57	100.00	KONEX			N	N	N	N		N	14440	-820	5	-5.37	8045880	569	512.61	15490	15490	13660	17540	12980	15260	14140.39	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	322	-722.00	-5.59	12	0.03	-20.00	-2581.00	17000	20231106	-15.06	9800	20230710	47.35	17000	-15.06	20231106	9800	47.35	20230710	17000	-15.06	20231106	9800	47.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20231204	151038	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	7901480	559	503.60	15490	15490	13660	17540	12980	15260	14135.03	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.03	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20231204	141030	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	7901480	559	503.60	15490	15490	13660	17540	12980	15260	14135.03	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.03	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20231204	131030	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	7901480	559	503.60	15490	15490	13660	17540	12980	15260	14135.03	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.03	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20231204	121031	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	2387320	174	156.76	15490	15490	13660	17540	12980	15260	13720.23	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.01	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20231204	111034	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	2387320	174	156.76	15490	15490	13660	17540	12980	15260	13720.23	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.01	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20231204	101031	57	100.00	KONEX			N	N	N	N		N	13660	-1600	5	-10.48	2387320	174	156.76	15490	15490	13660	17540	12980	15260	13720.23	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	304	-683.00	-5.29	12	0.01	-20.00	-2581.00	17000	20231106	-19.65	9800	20230710	39.39	17000	-19.65	20231106	9800	39.39	20230710	17000	-19.65	20231106	9800	39.39	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20231204	091031	57	100.00	KONEX			N	N	N	N		N	15490	230	2	1.51	77450	5	4.50	15490	15490	15490	17540	12980	15260	15490.00	0.00	0	0	16346	15802	14716	14172	13086	16075	14445	11	2280	500	9150	10	1	2226540	345	-774.50	-6.00	12	0.00	-20.00	-2581.00	17000	20231106	-8.88	9800	20230710	58.06	17000	-8.88	20231106	9800	58.06	20230710	17000	-8.88	20231106	9800	58.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20231201	161032	57	100.00	KONEX			N	N	N	N		N	15260	-210	5	-1.36	1597290	111	95.69	14500	15260	13630	17790	13150	15470	14390.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	340	-763.00	-5.91	12	0.00	-20.00	-2581.00	17000	20231106	-10.24	9800	20230710	55.71	17000	-10.24	20231106	9800	55.71	20230710	17000	-10.24	20231106	9800	55.71	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20231201	151029	57	100.00	KONEX			N	N	N	N		N	13630	-1840	5	-11.89	824220	60	51.72	14500	14500	13630	17790	13150	15470	13737.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	303	-681.50	-5.28	12	0.00	-20.00	-2581.00	17000	20231106	-19.82	9800	20230710	39.08	17000	-19.82	20231106	9800	39.08	20230710	17000	-19.82	20231106	9800	39.08	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20231201	141027	57	100.00	KONEX			N	N	N	N		N	13630	-1840	5	-11.89	824220	60	51.72	14500	14500	13630	17790	13150	15470	13737.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	303	-681.50	-5.28	12	0.00	-20.00	-2581.00	17000	20231106	-19.82	9800	20230710	39.08	17000	-19.82	20231106	9800	39.08	20230710	17000	-19.82	20231106	9800	39.08	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20231201	131032	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20231201	121037	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20231201	111030	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20231201	101039	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20231201	091027	57	100.00	KONEX			N	N	N	N		N	15470	0	3	0.00	0	0	0.00	0	0	0	17790	13150	15470	0.00	0.00	0	0	16856	16162	14786	14092	12716	16510	14440	11	2320	500	9280	10	1	2226540	344	-773.50	-5.99	12	0.00	-20.00	-2581.00	17000	20231106	-9.00	9800	20230710	57.86	17000	-9.00	20231106	9800	57.86	20230710	17000	-9.00	20231106	9800	57.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N