KissMeData/191600/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	161020	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20231229	151007	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20231229	141005	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20231229	131006	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20231229	121009	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20231229	110923	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20231229	100933	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20231229	090933	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20231228	160923	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20231228	150930	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20231228	140922	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20231228	130922	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20231228	120925	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20231228	110926	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	117800	10	0.00	11780	11780	11780	13550	10030	11790	11780.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.51	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18750	-37.17	20221228	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20231228	100922	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.45	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18750	-37.12	20221228	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20231228	090928	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18850	20221223	-37.45	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18750	-37.12	20221228	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20231227	160914	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20231227	150927	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20231227	140923	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20231227	130915	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20231227	120917	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20231227	110924	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20231227	100923	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20231227	090925	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18900	20221222	-37.62	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18800	-37.29	20221227	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20231226	160924	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20231226	150923	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20231226	140926	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20231226	130923	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20231226	120923	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20231226	110926	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20231226	100922	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20231226	090924	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221221	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18850	-37.45	20221226	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20231222	160910	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20231222	150907	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20231222	140904	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20231222	130907	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20231222	120905	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20231222	110904	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20231222	100902	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20231222	090906	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18900	-37.62	20221222	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20231221	160859	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20231221	150902	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20231221	140900	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20231221	130858	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20231221	120903	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20231221	110904	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20231221	100859	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20231221	090901	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221221	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20231220	160903	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20231220	150947	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20231220	141002	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20231220	130953	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20231220	120858	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20231220	110901	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20231220	100902	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20231220	090858	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20231219	160859	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20231219	150903	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20231219	140858	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20231219	130903	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20231219	120906	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20231219	110901	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20231219	100900	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20231219	090856	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20231218	160855	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20231218	150858	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20231218	140854	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20231218	130855	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20231218	120849	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20231218	110852	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20231218	100850	57	100.00	KONEX			N	N	N	N		N	11790	10	2	0.08	872460	74	0.00	11790	11790	11790	13540	10020	11780	11790.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.78	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	18950	-37.78	20221220	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20231218	090849	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	18950	20221220	-37.84	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20231215	160850	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20231215	150854	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20231215	140854	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20231215	130848	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20231215	120849	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20231215	110844	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20231215	100848	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20231215	090853	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20231214	160845	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20231214	150915	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20231214	140850	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20231214	130913	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20231214	120926	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20231214	110858	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20231214	100838	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20231214	090818	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	18950	-37.84	20221220	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20231213	160843	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20231213	150902	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20231213	140900	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20231213	130904	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20231213	120859	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20231213	110902	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20231213	100907	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20231213	090854	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20231212	160825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20231212	150833	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20231212	140747	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20231212	130751	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20231212	120741	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20231212	110755	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20231212	100825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20231212	090824	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	11780	11780	11780	11780	11780	11780	11780	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20231211	160828	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20231211	150825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20231211	140825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20231211	130825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20231211	120825	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20231211	110821	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20231211	100820	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20231211	090820	57	100.00	KONEX			N	N	N	N		N	11780	0	3	0.00	0	0	0.00	0	0	0	13540	10020	11780	0.00	0.00	0	0	12946	12362	11196	10612	9446	12655	10905	14	1760	500	7060	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20231208	160812	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	484940	48	4800.00	10030	11780	10030	13550	10030	11790	10102.92	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20231208	150815	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	484940	48	4800.00	10030	11780	10030	13550	10030	11790	10102.92	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20231208	140814	57	100.00	KONEX			N	N	N	N		N	11780	-10	5	-0.08	484940	48	4800.00	10030	11780	10030	13550	10030	11790	10102.92	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.31	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.21	8600	20230113	36.98	18350	-35.80	20230103	8600	36.98	20230113	21500	-45.21	20221213	8600	36.98	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20231208	130813	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20231208	120810	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20231208	110807	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20231208	100816	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20231208	090806	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20231207	160810	57	100.00	KONEX			N	N	N	N		N	11790	300	2	2.61	11790	1	0.00	11790	11790	11790	13210	9770	11490	11790.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8600	20230113	37.09	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8600	37.09	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20231207	150812	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20231207	140806	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20231207	130805	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20231207	120808	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20231207	110803	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20231207	100800	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20231207	090808	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20231206	160756	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20231206	150811	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20231206	140808	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20231206	130759	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20231206	120756	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20231206	110809	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20231206	100759	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20231206	090802	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20231205	160806	57	100.00	KONEX			N	N	N	N		N	11490	-60	5	-0.52	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8600	20230113	33.60	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8600	33.60	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20231205	150802	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20231205	140802	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20231205	130759	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20231205	120756	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20231205	110757	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20231205	100801	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20231205	090755	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	11550	11550	11550	11550	11550	11550	11550	14	1730	500	6930	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20231204	160752	57	100.00	KONEX			N	N	N	N		N	11550	170	2	1.49	23100	2	0.00	11550	11550	11550	13080	9680	11380	11550.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	329	54.23	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.28	8600	20230113	34.30	18350	-37.06	20230103	8600	34.30	20230113	21500	-46.28	20221213	8600	34.30	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20231204	150756	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20231204	140750	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20231204	130749	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20231204	120750	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20231204	110752	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20231204	100751	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20231204	090751	57	100.00	KONEX			N	N	N	N		N	11380	0	3	0.00	0	0	0.00	0	0	0	13080	9680	11380	0.00	0.00	0	0	11380	11380	11380	11380	11380	11380	11380	14	1700	500	6820	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20231201	160751	57	100.00	KONEX			N	N	N	N		N	11380	-10	5	-0.09	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	324	53.43	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.07	8600	20230113	32.33	18350	-37.98	20230103	8600	32.33	20230113	21500	-47.07	20221213	8600	32.33	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20231201	150748	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20231201	140749	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20231201	130750	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20231201	120755	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20231201	110751	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20231201	100757	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20231201	090748	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11390	11390	11390	11390	11390	11390	11390	14	1700	500	6830	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N