KissMeData/199150/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	161028	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
3	20231229	151015	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
4	20231229	141013	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
5	20231229	131014	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
6	20231229	121017	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
7	20231229	110930	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
8	20231229	100941	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
9	20231229	090940	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
10	20231228	160930	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
11	20231228	150938	57	100.00	KONEX			N	N	N	N		N	5300	-70	5	-1.30	153900	29	70.73	5400	5400	5200	6170	4570	5370	5306.90	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	226	-9.94	8.37	12	0.00	-533.00	633.00	10460	20230217	-49.33	4305	20231213	23.11	10460	-49.33	20230217	4305	23.11	20231213	10460	-49.33	20230217	4305	23.11	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
12	20231228	140929	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	116800	22	53.66	5400	5400	5200	6170	4570	5370	5309.09	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
13	20231228	130929	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	116800	22	53.66	5400	5400	5200	6170	4570	5370	5309.09	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
14	20231228	120932	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	116800	22	53.66	5400	5400	5200	6170	4570	5370	5309.09	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
15	20231228	110934	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	116800	22	53.66	5400	5400	5200	6170	4570	5370	5309.09	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
16	20231228	100930	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	59400	11	26.83	5400	5400	5400	6170	4570	5370	5400.00	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
17	20231228	090935	57	100.00	KONEX			N	N	N	N		N	5400	30	2	0.56	5400	1	2.44	5400	5400	5400	6170	4570	5370	5400.00	8.23	0	0	5570	5470	5270	5170	4970	5520	5220	21	800	500	3320	10	1	4268613	231	-10.13	8.53	12	0.00	-533.00	633.00	10460	20230217	-48.37	4305	20231213	25.44	10460	-48.37	20230217	4305	25.44	20231213	10460	-48.37	20230217	4305	25.44	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
18	20231227	160921	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	213790	41	3.44	5370	5370	5070	6170	4570	5370	5214.39	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
19	20231227	150935	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	213790	41	3.44	5370	5370	5070	6170	4570	5370	5214.39	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
20	20231227	140930	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	213790	41	3.44	5370	5370	5070	6170	4570	5370	5214.39	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
21	20231227	130922	57	100.00	KONEX			N	N	N	N		N	5070	-300	5	-5.59	208420	40	3.36	5370	5370	5070	6170	4570	5370	5210.50	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	216	-9.51	8.01	12	0.00	-533.00	633.00	10460	20230217	-51.53	4305	20231213	17.77	10460	-51.53	20230217	4305	17.77	20231213	10460	-51.53	20230217	4305	17.77	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
22	20231227	120924	57	100.00	KONEX			N	N	N	N		N	5350	-20	5	-0.37	107020	20	1.68	5370	5370	5350	6170	4570	5370	5351.00	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	228	-10.04	8.45	12	0.00	-533.00	633.00	10460	20230217	-48.85	4305	20231213	24.27	10460	-48.85	20230217	4305	24.27	20231213	10460	-48.85	20230217	4305	24.27	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
23	20231227	110931	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	5370	1	0.08	5370	5370	5370	6170	4570	5370	5370.00	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
24	20231227	100930	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
25	20231227	090933	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	8.23	0	0	5603	5486	5253	5136	4903	5545	5195	21	800	500	3320	10	1	4268613	229	-10.08	8.48	12	0.00	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
26	20231226	160932	57	100.00	KONEX			N	N	N	N		N	5370	90	2	1.70	6144330	1191	78.41	5030	5370	5020	6070	4490	5280	5158.97	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	229	-10.08	8.48	12	0.03	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
27	20231226	150930	57	100.00	KONEX			N	N	N	N		N	5370	90	2	1.70	6144330	1191	78.41	5030	5370	5020	6070	4490	5280	5158.97	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	229	-10.08	8.48	12	0.03	-533.00	633.00	10460	20230217	-48.66	4305	20231213	24.74	10460	-48.66	20230217	4305	24.74	20231213	10460	-48.66	20230217	4305	24.74	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
28	20231226	140933	57	100.00	KONEX			N	N	N	N		N	5240	-40	5	-0.76	2443420	485	31.93	5030	5240	5020	6070	4490	5280	5037.98	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	224	-9.83	8.28	12	0.01	-533.00	633.00	10460	20230217	-49.90	4305	20231213	21.72	10460	-49.90	20230217	4305	21.72	20231213	10460	-49.90	20230217	4305	21.72	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
29	20231226	130930	57	100.00	KONEX			N	N	N	N		N	5240	-40	5	-0.76	2443420	485	31.93	5030	5240	5020	6070	4490	5280	5037.98	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	224	-9.83	8.28	12	0.01	-533.00	633.00	10460	20230217	-49.90	4305	20231213	21.72	10460	-49.90	20230217	4305	21.72	20231213	10460	-49.90	20230217	4305	21.72	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
30	20231226	120930	57	100.00	KONEX			N	N	N	N		N	5240	-40	5	-0.76	2338620	465	30.61	5030	5240	5020	6070	4490	5280	5029.29	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	224	-9.83	8.28	12	0.01	-533.00	633.00	10460	20230217	-49.90	4305	20231213	21.72	10460	-49.90	20230217	4305	21.72	20231213	10460	-49.90	20230217	4305	21.72	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
31	20231226	110934	57	100.00	KONEX			N	N	N	N		N	5240	-40	5	-0.76	2338620	465	30.61	5030	5240	5020	6070	4490	5280	5029.29	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	224	-9.83	8.28	12	0.01	-533.00	633.00	10460	20230217	-49.90	4305	20231213	21.72	10460	-49.90	20230217	4305	21.72	20231213	10460	-49.90	20230217	4305	21.72	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
32	20231226	100929	57	100.00	KONEX			N	N	N	N		N	5240	-40	5	-0.76	2338620	465	30.61	5030	5240	5020	6070	4490	5280	5029.29	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	224	-9.83	8.28	12	0.01	-533.00	633.00	10460	20230217	-49.90	4305	20231213	21.72	10460	-49.90	20230217	4305	21.72	20231213	10460	-49.90	20230217	4305	21.72	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
33	20231226	090932	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	8.23	0	0	5333	5306	5253	5226	5173	5320	5240	21	790	500	3270	10	1	4268613	225	-9.91	8.34	12	0.00	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
34	20231222	160916	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	8001440	1519	239.97	5200	5280	5200	5950	4410	5180	5267.57	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.04	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
35	20231222	150915	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	8001440	1519	239.97	5200	5280	5200	5950	4410	5180	5267.57	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.04	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
36	20231222	140912	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	8001440	1519	239.97	5200	5280	5200	5950	4410	5180	5267.57	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.04	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
37	20231222	130914	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	8001440	1519	239.97	5200	5280	5200	5950	4410	5180	5267.57	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.04	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
38	20231222	120912	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	99520	19	3.00	5200	5280	5200	5950	4410	5180	5237.89	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.00	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
39	20231222	110912	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	99520	19	3.00	5200	5280	5200	5950	4410	5180	5237.89	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.00	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
40	20231222	100909	57	100.00	KONEX			N	N	N	N		N	5280	100	2	1.93	99520	19	3.00	5200	5280	5200	5950	4410	5180	5237.89	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	225	-9.91	8.34	12	0.00	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
41	20231222	090913	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	8.23	0	0	5300	5240	5120	5060	4940	5270	5090	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
42	20231221	160907	57	100.00	KONEX			N	N	N	N		N	5180	-10	5	-0.19	3167710	633	5754.55	5010	5180	5000	5960	4420	5190	5004.28	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.01	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
43	20231221	150909	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	3162530	632	5745.45	5010	5180	5000	5960	4420	5190	5004.00	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	213	-9.38	7.90	12	0.01	-533.00	633.00	10460	20230217	-52.20	4305	20231213	16.14	10460	-52.20	20230217	4305	16.14	20231213	10460	-52.20	20230217	4305	16.14	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
44	20231221	140907	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	1162490	232	2109.09	5010	5180	5010	5960	4420	5190	5010.73	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	214	-9.40	7.91	12	0.01	-533.00	633.00	10460	20230217	-52.10	4305	20231213	16.38	10460	-52.10	20230217	4305	16.38	20231213	10460	-52.10	20230217	4305	16.38	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
45	20231221	130904	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	1162490	232	2109.09	5010	5180	5010	5960	4420	5190	5010.73	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	214	-9.40	7.91	12	0.01	-533.00	633.00	10460	20230217	-52.10	4305	20231213	16.38	10460	-52.10	20230217	4305	16.38	20231213	10460	-52.10	20230217	4305	16.38	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
46	20231221	120911	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	1162490	232	2109.09	5010	5180	5010	5960	4420	5190	5010.73	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	214	-9.40	7.91	12	0.01	-533.00	633.00	10460	20230217	-52.10	4305	20231213	16.38	10460	-52.10	20230217	4305	16.38	20231213	10460	-52.10	20230217	4305	16.38	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
47	20231221	110911	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	1107210	221	2009.09	5010	5010	5010	5960	4420	5190	5010.00	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	214	-9.40	7.91	12	0.01	-533.00	633.00	10460	20230217	-52.10	4305	20231213	16.38	10460	-52.10	20230217	4305	16.38	20231213	10460	-52.10	20230217	4305	16.38	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
48	20231221	100907	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	1107210	221	2009.09	5010	5010	5010	5960	4420	5190	5010.00	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	214	-9.40	7.91	12	0.01	-533.00	633.00	10460	20230217	-52.10	4305	20231213	16.38	10460	-52.10	20230217	4305	16.38	20231213	10460	-52.10	20230217	4305	16.38	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
49	20231221	090908	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	8.23	0	0	5203	5196	5193	5186	5183	5195	5185	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
50	20231220	160910	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
51	20231220	150954	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
52	20231220	141010	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
53	20231220	131001	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
54	20231220	120905	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
55	20231220	110908	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
56	20231220	100909	57	100.00	KONEX			N	N	N	N		N	5190	10	2	0.19	57100	11	1100.00	5200	5200	5190	5950	4410	5180	5190.91	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.74	8.20	12	0.00	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
57	20231220	090906	57	100.00	KONEX			N	N	N	N		N	5200	20	2	0.39	5200	1	100.00	5200	5200	5200	5950	4410	5180	5200.00	8.23	0	0	5180	5180	5180	5180	5180	5180	5180	21	770	500	3210	10	1	4268613	222	-9.76	8.21	12	0.00	-533.00	633.00	10460	20230217	-50.29	4305	20231213	20.79	10460	-50.29	20230217	4305	20.79	20231213	10460	-50.29	20230217	4305	20.79	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
58	20231219	160906	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
59	20231219	150910	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
60	20231219	140905	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
61	20231219	130910	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
62	20231219	120913	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
63	20231219	110909	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	5180	1	0.06	5180	5180	5180	5950	4410	5180	5180.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
64	20231219	100907	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
65	20231219	090902	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	8.23	0	0	5360	5270	5100	5010	4840	5315	5055	21	770	500	3210	10	1	4268613	221	-9.72	8.18	12	0.00	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
66	20231218	160902	57	100.00	KONEX			N	N	N	N		N	5180	-100	5	-1.89	8534440	1714	171.06	5090	5190	4930	6070	4490	5280	4979.25	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	221	-9.72	8.18	12	0.04	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
67	20231218	150905	57	100.00	KONEX			N	N	N	N		N	5000	-280	5	-5.30	8529260	1713	170.96	5090	5190	4930	6070	4490	5280	4979.14	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	213	-9.38	7.90	12	0.04	-533.00	633.00	10460	20230217	-52.20	4305	20231213	16.14	10460	-52.20	20230217	4305	16.14	20231213	10460	-52.20	20230217	4305	16.14	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
68	20231218	140901	57	100.00	KONEX			N	N	N	N		N	5180	-100	5	-1.89	5847960	1178	117.56	5090	5190	4930	6070	4490	5280	4964.31	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	221	-9.72	8.18	12	0.03	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
69	20231218	130902	57	100.00	KONEX			N	N	N	N		N	5180	-100	5	-1.89	5847960	1178	117.56	5090	5190	4930	6070	4490	5280	4964.31	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	221	-9.72	8.18	12	0.03	-533.00	633.00	10460	20230217	-50.48	4305	20231213	20.33	10460	-50.48	20230217	4305	20.33	20231213	10460	-50.48	20230217	4305	20.33	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
70	20231218	120856	57	100.00	KONEX			N	N	N	N		N	5190	-90	5	-1.70	3377780	677	67.56	5090	5190	4950	6070	4490	5280	4989.34	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	222	-9.74	8.20	12	0.02	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
71	20231218	110859	57	100.00	KONEX			N	N	N	N		N	5190	-90	5	-1.70	3377780	677	67.56	5090	5190	4950	6070	4490	5280	4989.34	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	222	-9.74	8.20	12	0.02	-533.00	633.00	10460	20230217	-50.38	4305	20231213	20.56	10460	-50.38	20230217	4305	20.56	20231213	10460	-50.38	20230217	4305	20.56	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
72	20231218	100857	57	100.00	KONEX			N	N	N	N		N	5100	-180	5	-3.41	897590	176	17.56	5090	5100	5090	6070	4490	5280	5099.94	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4305	20231213	18.47	10460	-51.24	20230217	4305	18.47	20231213	10460	-51.24	20230217	4305	18.47	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
73	20231218	090856	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	8.23	0	0	5613	5446	5223	5056	4833	5335	4945	21	790	500	3270	10	1	4268613	225	-9.91	8.34	12	0.00	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
74	20231215	160857	57	100.00	KONEX			N	N	N	N		N	5280	130	2	2.52	5010670	1002	27.91	5390	5390	5000	5920	4380	5150	5000.67	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	225	-9.91	8.34	12	0.02	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
75	20231215	150900	57	100.00	KONEX			N	N	N	N		N	5280	130	2	2.52	5010670	1002	27.91	5390	5390	5000	5920	4380	5150	5000.67	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	225	-9.91	8.34	12	0.02	-533.00	633.00	10460	20230217	-49.52	4305	20231213	22.65	10460	-49.52	20230217	4305	22.65	20231213	10460	-49.52	20230217	4305	22.65	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
76	20231215	140900	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	5005390	1001	27.88	5390	5390	5000	5920	4380	5150	5000.39	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	213	-9.38	7.90	12	0.02	-533.00	633.00	10460	20230217	-52.20	4305	20231213	16.14	10460	-52.20	20230217	4305	16.14	20231213	10460	-52.20	20230217	4305	16.14	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
77	20231215	130855	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	5005390	1001	27.88	5390	5390	5000	5920	4380	5150	5000.39	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	213	-9.38	7.90	12	0.02	-533.00	633.00	10460	20230217	-52.20	4305	20231213	16.14	10460	-52.20	20230217	4305	16.14	20231213	10460	-52.20	20230217	4305	16.14	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
78	20231215	120856	57	100.00	KONEX			N	N	N	N		N	5390	240	2	4.66	5390	1	0.03	5390	5390	5390	5920	4380	5150	5390.00	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	230	-10.11	8.52	12	0.00	-533.00	633.00	10460	20230217	-48.47	4305	20231213	25.20	10460	-48.47	20230217	4305	25.20	20231213	10460	-48.47	20230217	4305	25.20	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
79	20231215	110851	57	100.00	KONEX			N	N	N	N		N	5390	240	2	4.66	5390	1	0.03	5390	5390	5390	5920	4380	5150	5390.00	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	230	-10.11	8.52	12	0.00	-533.00	633.00	10460	20230217	-48.47	4305	20231213	25.20	10460	-48.47	20230217	4305	25.20	20231213	10460	-48.47	20230217	4305	25.20	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
80	20231215	100855	57	100.00	KONEX			N	N	N	N		N	5390	240	2	4.66	5390	1	0.03	5390	5390	5390	5920	4380	5150	5390.00	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	230	-10.11	8.52	12	0.00	-533.00	633.00	10460	20230217	-48.47	4305	20231213	25.20	10460	-48.47	20230217	4305	25.20	20231213	10460	-48.47	20230217	4305	25.20	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
81	20231215	090859	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	8.23	0	0	5543	5346	4973	4776	4403	5445	4875	21	770	500	3190	10	1	4268613	220	-9.66	8.14	12	0.00	-533.00	633.00	10460	20230217	-50.76	4305	20231213	19.63	10460	-50.76	20230217	4305	19.63	20231213	10460	-50.76	20230217	4305	19.63	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
82	20231214	160852	57	100.00	KONEX			N	N	N	N		N	5150	650	2	14.44	17476500	3590	280.03	4900	5170	4600	5170	3825	4500	4868.11	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	10	1	4268613	220	-9.66	8.14	12	0.08	-533.00	633.00	10460	20230217	-50.76	4305	20231213	19.63	10460	-50.76	20230217	4305	19.63	20231213	10460	-50.76	20230217	4305	19.63	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
83	20231214	150922	57	100.00	KONEX			N	N	N	N		N	5150	650	2	14.44	17476500	3590	280.03	4900	5170	4600	5170	3825	4500	4868.11	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	10	1	4268613	220	-9.66	8.14	12	0.08	-533.00	633.00	10460	20230217	-50.76	4305	20231213	19.63	10460	-50.76	20230217	4305	19.63	20231213	10460	-50.76	20230217	4305	19.63	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
84	20231214	140856	57	100.00	KONEX			N	N	N	N		N	5150	650	2	14.44	17476500	3590	280.03	4900	5170	4600	5170	3825	4500	4868.11	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	10	1	4268613	220	-9.66	8.14	12	0.08	-533.00	633.00	10460	20230217	-50.76	4305	20231213	19.63	10460	-50.76	20230217	4305	19.63	20231213	10460	-50.76	20230217	4305	19.63	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
85	20231214	130920	57	100.00	KONEX			N	N	N	N		N	5150	650	2	14.44	17476500	3590	280.03	4900	5170	4600	5170	3825	4500	4868.11	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	10	1	4268613	220	-9.66	8.14	12	0.08	-533.00	633.00	10460	20230217	-50.76	4305	20231213	19.63	10460	-50.76	20230217	4305	19.63	20231213	10460	-50.76	20230217	4305	19.63	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
86	20231214	120933	57	100.00	KONEX			N	N	N	N		N	5100	600	2	13.33	12528400	2629	205.07	4900	5170	4600	5170	3825	4500	4765.46	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	10	1	4268613	218	-9.57	8.06	12	0.06	-533.00	633.00	10460	20230217	-51.24	4305	20231213	18.47	10460	-51.24	20230217	4305	18.47	20231213	10460	-51.24	20230217	4305	18.47	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
87	20231214	110905	57	100.00	KONEX			N	N	N	N		N	4790	290	2	6.44	12281900	2580	201.25	4900	4900	4600	5170	3825	4500	4760.43	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	5	1	4268613	204	-8.99	7.57	12	0.06	-533.00	633.00	10460	20230217	-54.21	4305	20231213	11.27	10460	-54.21	20230217	4305	11.27	20231213	10460	-54.21	20230217	4305	11.27	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
88	20231214	100845	57	100.00	KONEX			N	N	N	N		N	4900	400	2	8.89	9407900	1980	154.45	4900	4900	4600	5170	3825	4500	4751.46	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	5	1	4268613	209	-9.19	7.74	12	0.05	-533.00	633.00	10460	20230217	-53.15	4305	20231213	13.82	10460	-53.15	20230217	4305	13.82	20231213	10460	-53.15	20230217	4305	13.82	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
89	20231214	090825	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	8.23	0	0	5156	4827	4566	4237	3976	4697	4107	21	670	500	2790	5	1	4268613	192	-8.44	7.11	12	0.00	-533.00	633.00	10460	20230217	-56.98	4305	20231213	4.53	10460	-56.98	20230217	4305	4.53	20231213	10460	-56.98	20230217	4305	4.53	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
90	20231213	160850	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-490	5	-9.82	5811015	1282	3662.86	4800	4895	4305	5730	4245	4990	4532.77	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	192	-8.44	7.11	12	0.03	-533.00	633.00	10460	20230217	-56.98	4305	20231213	4.53	10460	-56.98	20230217	4305	4.53	20231213	10460	-56.98	20230217	4305	4.53	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
91	20231213	150909	57	100.00	KONEX	신저가		N	N	N	N		N	4895	-95	5	-1.90	5707515	1259	3597.14	4800	4895	4305	5730	4245	4990	4533.37	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	209	-9.18	7.73	12	0.03	-533.00	633.00	10460	20230217	-53.20	4305	20231213	13.70	10460	-53.20	20230217	4305	13.70	20231213	10460	-53.20	20230217	4305	13.70	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
92	20231213	140907	57	100.00	KONEX	신저가		N	N	N	N		N	4700	-290	5	-5.81	5464325	1209	3454.29	4800	4800	4305	5730	4245	4990	4519.71	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	201	-8.82	7.42	12	0.03	-533.00	633.00	10460	20230217	-55.07	4305	20231213	9.18	10460	-55.07	20230217	4305	9.18	20231213	10460	-55.07	20230217	4305	9.18	20231213	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
93	20231213	130911	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
94	20231213	120906	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
95	20231213	110909	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
96	20231213	100915	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
97	20231213	090901	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
98	20231212	160831	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	174650	35	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
99	20231212	150839	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	174650	35	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
100	20231212	140753	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	174650	35	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
101	20231212	130757	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	174650	35	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
102	20231212	120747	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	174650	35	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
103	20231212	110801	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	59880	12	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
104	20231212	100831	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	59880	12	0.00	4990	4990	4990	5730	4245	4990	4990.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
105	20231212	090831	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
106	20231211	160834	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
107	20231211	150831	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
108	20231211	140832	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
109	20231211	130831	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
110	20231211	120832	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
111	20231211	110827	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
112	20231211	100826	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
113	20231211	090827	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
114	20231208	160818	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
115	20231208	150822	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
116	20231208	140820	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
117	20231208	130819	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
118	20231208	120816	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
119	20231208	110813	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
120	20231208	100823	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
121	20231208	090812	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
122	20231207	160816	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
123	20231207	150818	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
124	20231207	140812	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
125	20231207	130811	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
126	20231207	120815	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
127	20231207	110809	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
128	20231207	100806	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	50.00	5100	5100	5100	5730	4245	4990	5100.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
129	20231207	090815	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
130	20231206	160803	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	9980	2	200.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
131	20231206	150817	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	9980	2	200.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
132	20231206	140814	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	9980	2	200.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
133	20231206	130805	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	9980	2	200.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
134	20231206	120803	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	9980	2	200.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
135	20231206	110816	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	4990	1	100.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
136	20231206	100806	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	4990	1	100.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
137	20231206	090808	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	4990	1	100.00	4990	4990	4990	5860	4340	5100	4990.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	5	1	4268613	213	-9.36	7.88	12	0.00	-533.00	633.00	10460	20230217	-52.29	4400	20230914	13.41	10460	-52.29	20230217	4400	13.41	20230914	10460	-52.29	20230217	4400	13.41	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
138	20231205	160812	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
139	20231205	150808	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
140	20231205	140809	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
141	20231205	130805	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
142	20231205	120802	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
143	20231205	110803	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
144	20231205	100807	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
145	20231205	090801	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	8.23	0	0	5100	5100	5100	5100	5100	5100	5100	21	760	500	3160	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
146	20231204	160759	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
147	20231204	150802	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
148	20231204	140756	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
149	20231204	130755	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
150	20231204	120756	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
151	20231204	110758	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
152	20231204	100757	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
153	20231204	090757	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	14.29	5100	5100	5100	5750	4250	5000	5100.00	8.23	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3100	10	1	4268613	218	-9.57	8.06	12	0.00	-533.00	633.00	10460	20230217	-51.24	4400	20230914	15.91	10460	-51.24	20230217	4400	15.91	20230914	10460	-51.24	20230217	4400	15.91	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
154	20231201	160757	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	35000	7	77.78	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
155	20231201	150754	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	35000	7	77.78	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
156	20231201	140755	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	35000	7	77.78	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
157	20231201	130756	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	35000	7	77.78	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
158	20231201	120801	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	5000	1	11.11	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
159	20231201	110757	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	5000	1	11.11	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
160	20231201	100802	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	5000	1	11.11	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
161	20231201	090754	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	5000	1	11.11	5000	5000	5000	5730	4245	4990	5000.00	8.23	0	0	4990	4990	4990	4990	4990	4990	4990	21	740	500	3090	10	1	4268613	213	-9.38	7.90	12	0.00	-533.00	633.00	10460	20230217	-52.20	4400	20230914	13.64	10460	-52.20	20230217	4400	13.64	20230914	10460	-52.20	20230217	4400	13.64	20230914	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N