KissMeData/302920/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	161233	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20231229	151218	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20231229	141217	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20231229	131219	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20231229	121221	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20231229	111125	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20231229	101138	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20231229	091136	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20231228	161124	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20231228	151133	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20231228	141124	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20231228	131123	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	38400	4	0.00	9600	9600	9600	11270	8330	9800	9600.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	19550	20231025	-50.90	4745	20230531	102.32	19550	-50.90	20231025	4745	102.32	20230531	19550	-50.90	20231025	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20231228	121127	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20231228	111131	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20231228	101125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20231228	091130	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20231227	161113	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20231227	151130	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20231227	141123	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20231227	131116	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20231227	121116	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20231227	111126	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20231227	101124	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20231227	091127	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20231226	161125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20231226	151125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20231226	141127	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20231226	131125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20231226	121125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20231226	111129	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20231226	101123	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20231226	091125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20231222	161107	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	259000	26	0.00	10000	10000	9800	12070	8930	10500	9961.54	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20231222	151106	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	259000	26	0.00	10000	10000	9800	12070	8930	10500	9961.54	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20231222	141103	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	259000	26	0.00	10000	10000	9800	12070	8930	10500	9961.54	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20231222	131103	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	259000	26	0.00	10000	10000	9800	12070	8930	10500	9961.54	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20231222	121103	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	259000	26	0.00	10000	10000	9800	12070	8930	10500	9961.54	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.87	4745	20230531	106.53	19550	-49.87	20231025	4745	106.53	20230531	19550	-49.87	20231025	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20231222	111101	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20231222	101058	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20231222	091103	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20231221	161054	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20231221	151100	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20231221	141055	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20231221	131053	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20231221	121100	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20231221	111101	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20231221	101055	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20231221	091057	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20231220	161101	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20231220	151152	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20231220	141213	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20231220	131201	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20231220	121054	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20231220	111057	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20231220	101059	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20231220	091056	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11180	10840	10660	10320	10140	11010	10490	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20231219	161054	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20231219	151059	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20231219	141052	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20231219	131100	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20231219	121101	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20231219	111057	57	100.00	KONEX			N	N	N	N		N	10500	690	2	7.03	136850	13	260.00	10480	11000	10480	11280	8340	9810	10526.92	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20231219	101055	57	100.00	KONEX			N	N	N	N		N	11000	1190	2	12.13	126350	12	240.00	10480	11000	10480	11280	8340	9810	10529.17	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20231219	091052	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	23	1470	500	6080	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20231218	161050	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20231218	151054	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20231218	141056	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20231218	131048	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20231218	121044	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20231218	111046	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20231218	101045	57	100.00	KONEX			N	N	N	N		N	9810	-660	5	-6.30	49050	5	5.21	9810	9810	9810	12040	8900	10470	9810.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	19550	20231025	-49.82	4745	20230531	106.74	19550	-49.82	20231025	4745	106.74	20230531	19550	-49.82	20231025	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20231218	091042	57	100.00	KONEX			N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	12040	8900	10470	0.00	0.00	0	0	10843	10656	10283	10096	9723	10750	10190	23	1570	500	6490	10	1	4552359	477	-15.51	4.65	12	0.00	-675.00	2253.00	19550	20231025	-46.45	4745	20230531	120.65	19550	-46.45	20231025	4745	120.65	20230531	19550	-46.45	20231025	4745	120.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20231215	161046	57	100.00	KONEX			N	N	N	N		N	10470	510	2	5.12	993350	96	18.36	9910	10470	9910	11450	8470	9960	10347.40	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	477	-15.51	4.65	12	0.00	-675.00	2253.00	19550	20231025	-46.45	4745	20230531	120.65	19550	-46.45	20231025	4745	120.65	20230531	19550	-46.45	20231025	4745	120.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20231215	151049	57	100.00	KONEX			N	N	N	N		N	10470	510	2	5.12	993350	96	18.36	9910	10470	9910	11450	8470	9960	10347.40	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	477	-15.51	4.65	12	0.00	-675.00	2253.00	19550	20231025	-46.45	4745	20230531	120.65	19550	-46.45	20231025	4745	120.65	20230531	19550	-46.45	20231025	4745	120.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20231215	141048	57	100.00	KONEX			N	N	N	N		N	10470	510	2	5.12	993350	96	18.36	9910	10470	9910	11450	8470	9960	10347.40	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	477	-15.51	4.65	12	0.00	-675.00	2253.00	19550	20231025	-46.45	4745	20230531	120.65	19550	-46.45	20231025	4745	120.65	20230531	19550	-46.45	20231025	4745	120.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20231215	131043	57	100.00	KONEX			N	N	N	N		N	10470	510	2	5.12	993350	96	18.36	9910	10470	9910	11450	8470	9960	10347.40	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	477	-15.51	4.65	12	0.00	-675.00	2253.00	19550	20231025	-46.45	4745	20230531	120.65	19550	-46.45	20231025	4745	120.65	20230531	19550	-46.45	20231025	4745	120.65	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20231215	121043	57	100.00	KONEX			N	N	N	N		N	9910	-50	5	-0.50	198200	20	3.82	9910	9910	9910	11450	8470	9960	9910.00	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	451	-14.68	4.40	12	0.00	-675.00	2253.00	19550	20231025	-49.31	4745	20230531	108.85	19550	-49.31	20231025	4745	108.85	20230531	19550	-49.31	20231025	4745	108.85	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20231215	111037	57	100.00	KONEX			N	N	N	N		N	9910	-50	5	-0.50	198200	20	3.82	9910	9910	9910	11450	8470	9960	9910.00	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	451	-14.68	4.40	12	0.00	-675.00	2253.00	19550	20231025	-49.31	4745	20230531	108.85	19550	-49.31	20231025	4745	108.85	20230531	19550	-49.31	20231025	4745	108.85	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20231215	101042	57	100.00	KONEX			N	N	N	N		N	9910	-50	5	-0.50	198200	20	3.82	9910	9910	9910	11450	8470	9960	9910.00	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	451	-14.68	4.40	12	0.00	-675.00	2253.00	19550	20231025	-49.31	4745	20230531	108.85	19550	-49.31	20231025	4745	108.85	20230531	19550	-49.31	20231025	4745	108.85	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20231215	091047	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	14600	12280	11120	8800	7640	11700	8220	23	1490	500	6170	10	1	4552359	453	-14.76	4.42	12	0.00	-675.00	2253.00	19550	20231025	-49.05	4745	20230531	109.91	19550	-49.05	20231025	4745	109.91	20230531	19550	-49.05	20231025	4745	109.91	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20231214	161038	57	100.00	KONEX			N	N	N	N		N	9960	-1740	5	-14.87	5530330	523	2615.00	12000	13440	9960	13450	9950	11700	10574.24	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	453	-14.76	4.42	12	0.01	-675.00	2253.00	19550	20231025	-49.05	4745	20230531	109.91	19550	-49.05	20231025	4745	109.91	20230531	19550	-49.05	20231025	4745	109.91	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20231214	151115	57	100.00	KONEX			N	N	N	N		N	9960	-1740	5	-14.87	5430730	513	2565.00	12000	13440	9960	13450	9950	11700	10586.22	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	453	-14.76	4.42	12	0.01	-675.00	2253.00	19550	20231025	-49.05	4745	20230531	109.91	19550	-49.05	20231025	4745	109.91	20230531	19550	-49.05	20231025	4745	109.91	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20231214	141041	57	100.00	KONEX			N	N	N	N		N	12990	1290	2	11.03	1279230	111	555.00	12000	13440	10010	13450	9950	11700	11524.59	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	591	-19.24	5.77	12	0.00	-675.00	2253.00	19550	20231025	-33.55	4745	20230531	173.76	19550	-33.55	20231025	4745	173.76	20230531	19550	-33.55	20231025	4745	173.76	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20231214	131112	57	100.00	KONEX			N	N	N	N		N	12500	800	2	6.84	517860	40	200.00	12000	13440	12000	13450	9950	11700	12946.50	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20231214	121131	57	100.00	KONEX			N	N	N	N		N	12500	800	2	6.84	517860	40	200.00	12000	13440	12000	13450	9950	11700	12946.50	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20231214	111103	57	100.00	KONEX			N	N	N	N		N	12500	800	2	6.84	517860	40	200.00	12000	13440	12000	13450	9950	11700	12946.50	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20231214	101029	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20231214	091009	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	23	1750	500	7250	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20231213	161035	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	233000	20	0.00	11500	11700	11500	12650	9350	11000	11650.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20231213	151056	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	233000	20	0.00	11500	11700	11500	12650	9350	11000	11650.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20231213	141056	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	233000	20	0.00	11500	11700	11500	12650	9350	11000	11650.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20231213	131101	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	233000	20	0.00	11500	11700	11500	12650	9350	11000	11650.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20231213	121055	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	174500	15	0.00	11500	11700	11500	12650	9350	11000	11633.33	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20231213	111100	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	174500	15	0.00	11500	11700	11500	12650	9350	11000	11633.33	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	533	-17.33	5.19	12	0.00	-675.00	2253.00	19550	20231025	-40.15	4745	20230531	146.58	19550	-40.15	20231025	4745	146.58	20230531	19550	-40.15	20231025	4745	146.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20231213	101106	57	100.00	KONEX			N	N	N	N		N	11500	500	2	4.55	57500	5	0.00	11500	11500	11500	12650	9350	11000	11500.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20231213	091052	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20231212	161014	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20231212	151021	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20231212	140923	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20231212	130928	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20231212	120918	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20231212	110933	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20231212	101013	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20231212	091013	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20231211	161016	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20231211	151012	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20231211	141012	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20231211	131010	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20231211	121012	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20231211	111008	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20231211	101006	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20231211	091007	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11013	11006	11003	10996	10993	11005	10995	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20231208	160957	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	528470	48	0.00	11010	11010	11000	13220	9780	11500	11009.79	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20231208	151001	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	528470	48	0.00	11010	11010	11000	13220	9780	11500	11009.79	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20231208	140959	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	528470	48	0.00	11010	11010	11000	13220	9780	11500	11009.79	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	19550	20231025	-43.73	4745	20230531	131.82	19550	-43.73	20231025	4745	131.82	20230531	19550	-43.73	20231025	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20231208	130957	57	100.00	KONEX			N	N	N	N		N	11010	-490	5	-4.26	506460	46	0.00	11010	11010	11010	13220	9780	11500	11010.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.31	4.89	12	0.00	-675.00	2253.00	19550	20231025	-43.68	4745	20230531	132.03	19550	-43.68	20231025	4745	132.03	20230531	19550	-43.68	20231025	4745	132.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20231208	120954	57	100.00	KONEX			N	N	N	N		N	11010	-490	5	-4.26	506460	46	0.00	11010	11010	11010	13220	9780	11500	11010.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.31	4.89	12	0.00	-675.00	2253.00	19550	20231025	-43.68	4745	20230531	132.03	19550	-43.68	20231025	4745	132.03	20230531	19550	-43.68	20231025	4745	132.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20231208	110950	57	100.00	KONEX			N	N	N	N		N	11010	-490	5	-4.26	506460	46	0.00	11010	11010	11010	13220	9780	11500	11010.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	501	-16.31	4.89	12	0.00	-675.00	2253.00	19550	20231025	-43.68	4745	20230531	132.03	19550	-43.68	20231025	4745	132.03	20230531	19550	-43.68	20231025	4745	132.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20231208	101000	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	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20231208	090949	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	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20231207	160954	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20231207	150954	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20231207	140950	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20231207	130949	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20231207	120951	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20231207	110944	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20231207	100943	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20231207	090951	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	12166	11832	11666	11332	11166	11750	11250	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20231206	160940	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20231206	150955	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20231206	140951	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20231206	130940	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20231206	120938	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20231206	110954	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20231206	100942	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20231206	090944	57	100.00	KONEX			N	N	N	N		N	11500	270	2	2.40	23500	2	100.00	12000	12000	11500	12910	9550	11230	11750.00	0.00	0	0	12923	12076	11653	10806	10383	11865	10595	23	1680	500	6960	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20231205	160947	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20231205	150944	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20231205	140943	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20231205	130939	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20231205	120937	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20231205	110937	57	100.00	KONEX			N	N	N	N		N	11230	-1980	4	-14.99	23730	2	16.67	12500	12500	11230	15190	11230	13210	11865.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	511	-16.64	4.98	12	0.00	-675.00	2253.00	19550	20231025	-42.56	4745	20230531	136.67	19550	-42.56	20231025	4745	136.67	20230531	19550	-42.56	20231025	4745	136.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20231205	100940	57	100.00	KONEX			N	N	N	N		N	12500	-710	5	-5.37	12500	1	8.33	12500	12500	12500	15190	11230	13210	12500.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	19550	20231025	-36.06	4745	20230531	163.44	19550	-36.06	20231025	4745	163.44	20230531	19550	-36.06	20231025	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20231205	090936	57	100.00	KONEX			N	N	N	N		N	13210	0	3	0.00	0	0	0.00	0	0	0	15190	11230	13210	0.00	0.00	0	0	15016	14112	12306	11402	9596	14565	11855	23	1980	500	8190	10	1	4552359	601	-19.57	5.86	12	0.00	-675.00	2253.00	19550	20231025	-32.43	4745	20230531	178.40	19550	-32.43	20231025	4745	178.40	20230531	19550	-32.43	20231025	4745	178.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20231204	160934	57	100.00	KONEX			N	N	N	N		N	13210	1710	2	14.87	147550	12	300.00	11000	13210	10500	13220	9780	11500	12295.83	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	601	-19.57	5.86	12	0.00	-675.00	2253.00	19550	20231025	-32.43	4745	20230531	178.40	19550	-32.43	20231025	4745	178.40	20230531	19550	-32.43	20231025	4745	178.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20231204	150936	57	100.00	KONEX			N	N	N	N		N	10500	-1000	5	-8.70	21500	2	50.00	11000	11000	10500	13220	9780	11500	10750.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20231204	140929	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20231204	130929	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20231204	120930	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20231204	110932	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20231204	100930	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20231204	090929	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	12166	11832	11166	10832	10166	12000	11000	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20231201	160931	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	44000	4	400.00	11000	11500	10500	13220	9780	11500	11000.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20231201	150928	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	44000	4	400.00	11000	11500	10500	13220	9780	11500	11000.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20231201	140927	57	100.00	KONEX			N	N	N	N		N	10500	-1000	5	-8.70	21500	2	200.00	11000	11000	10500	13220	9780	11500	10750.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20231201	130930	57	100.00	KONEX			N	N	N	N		N	10500	-1000	5	-8.70	21500	2	200.00	11000	11000	10500	13220	9780	11500	10750.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20231201	120936	57	100.00	KONEX			N	N	N	N		N	10500	-1000	5	-8.70	21500	2	200.00	11000	11000	10500	13220	9780	11500	10750.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	23	1720	500	7130	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	19550	20231025	-46.29	4745	20230531	121.29	19550	-46.29	20231025	4745	121.29	20230531	19550	-46.29	20231025	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20231201	110930	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	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20231201	100937	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	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20231201	090926	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	23	1720	500	7130	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	19550	20231025	-41.18	4745	20230531	142.36	19550	-41.18	20231025	4745	142.36	20230531	19550	-41.18	20231025	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N