KissMeData/278990/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	161207	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
3	20231229	151152	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
4	20231229	141151	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
5	20231229	131153	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
6	20231229	121155	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
7	20231229	111101	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
8	20231229	101114	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
9	20231229	091113	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
10	20231228	161101	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	10696110	931	64.74	11100	12490	11100	14370	10630	12500	11488.84	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	591	-93.91	3.40	12	0.02	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
11	20231228	151109	57	100.00	KONEX			N	N	N	N		N	11690	-810	5	-6.48	5161150	462	32.13	11100	11800	11100	14370	10630	12500	11171.32	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	553	-87.89	3.19	12	0.01	-133.00	3669.00	13900	20230921	-15.90	3000	20230217	289.67	13900	-15.90	20230921	3000	289.67	20230217	13900	-15.90	20230921	3000	289.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
12	20231228	141059	57	100.00	KONEX			N	N	N	N		N	11690	-810	5	-6.48	5161150	462	32.13	11100	11800	11100	14370	10630	12500	11171.32	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	553	-87.89	3.19	12	0.01	-133.00	3669.00	13900	20230921	-15.90	3000	20230217	289.67	13900	-15.90	20230921	3000	289.67	20230217	13900	-15.90	20230921	3000	289.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
13	20231228	131059	57	100.00	KONEX			N	N	N	N		N	11790	-710	5	-5.68	3166720	285	19.82	11100	11800	11100	14370	10630	12500	11111.30	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	558	-88.65	3.21	12	0.01	-133.00	3669.00	13900	20230921	-15.18	3000	20230217	293.00	13900	-15.18	20230921	3000	293.00	20230217	13900	-15.18	20230921	3000	293.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
14	20231228	121103	57	100.00	KONEX			N	N	N	N		N	11790	-710	5	-5.68	3166720	285	19.82	11100	11800	11100	14370	10630	12500	11111.30	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	558	-88.65	3.21	12	0.01	-133.00	3669.00	13900	20230921	-15.18	3000	20230217	293.00	13900	-15.18	20230921	3000	293.00	20230217	13900	-15.18	20230921	3000	293.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
15	20231228	111106	57	100.00	KONEX			N	N	N	N		N	11100	-1400	5	-11.20	2908200	262	18.22	11100	11100	11100	14370	10630	12500	11100.00	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	525	-83.46	3.03	12	0.01	-133.00	3669.00	13900	20230921	-20.14	3000	20230217	270.00	13900	-20.14	20230921	3000	270.00	20230217	13900	-20.14	20230921	3000	270.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
16	20231228	101102	57	100.00	KONEX			N	N	N	N		N	11100	-1400	5	-11.20	2908200	262	18.22	11100	11100	11100	14370	10630	12500	11100.00	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	525	-83.46	3.03	12	0.01	-133.00	3669.00	13900	20230921	-20.14	3000	20230217	270.00	13900	-20.14	20230921	3000	270.00	20230217	13900	-20.14	20230921	3000	270.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
17	20231228	091106	57	100.00	KONEX			N	N	N	N		N	11100	-1400	5	-11.20	2908200	262	18.22	11100	11100	11100	14370	10630	12500	11100.00	0.00	0	0	13493	12996	12003	11506	10513	13245	11755	24	1870	500	7500	10	1	4729954	525	-83.46	3.03	12	0.01	-133.00	3669.00	13900	20230921	-20.14	3000	20230217	270.00	13900	-20.14	20230921	3000	270.00	20230217	13900	-20.14	20230921	3000	270.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
18	20231227	161050	57	100.00	KONEX			N	N	N	N		N	12500	350	2	2.88	17599300	1438	171.60	12150	12500	11010	13970	10330	12150	12238.73	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	591	-93.98	3.41	12	0.03	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
19	20231227	151106	57	100.00	KONEX			N	N	N	N		N	11030	-1120	5	-9.22	2428400	211	25.18	12150	12490	11010	13970	10330	12150	11509.00	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	522	-82.93	3.01	12	0.00	-133.00	3669.00	13900	20230921	-20.65	3000	20230217	267.67	13900	-20.65	20230921	3000	267.67	20230217	13900	-20.65	20230921	3000	267.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
20	20231227	141100	57	100.00	KONEX			N	N	N	N		N	11030	-1120	5	-9.22	2428400	211	25.18	12150	12490	11010	13970	10330	12150	11509.00	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	522	-82.93	3.01	12	0.00	-133.00	3669.00	13900	20230921	-20.65	3000	20230217	267.67	13900	-20.65	20230921	3000	267.67	20230217	13900	-20.65	20230921	3000	267.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
21	20231227	131052	57	100.00	KONEX			N	N	N	N		N	11700	-450	5	-3.70	2417370	210	25.06	12150	12490	11010	13970	10330	12150	11511.29	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	553	-87.97	3.19	12	0.00	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
22	20231227	121053	57	100.00	KONEX			N	N	N	N		N	11700	-450	5	-3.70	2417370	210	25.06	12150	12490	11010	13970	10330	12150	11511.29	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	553	-87.97	3.19	12	0.00	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
23	20231227	111102	57	100.00	KONEX			N	N	N	N		N	11010	-1140	5	-9.38	2117970	184	21.96	12150	12490	11010	13970	10330	12150	11510.71	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	521	-82.78	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
24	20231227	101100	57	100.00	KONEX			N	N	N	N		N	11010	-1140	5	-9.38	2117970	184	21.96	12150	12490	11010	13970	10330	12150	11510.71	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	521	-82.78	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
25	20231227	091103	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12983	12566	11733	11316	10483	12775	11525	24	1820	500	7290	10	1	4729954	575	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
26	20231226	161101	57	100.00	KONEX			N	N	N	N		N	12150	250	2	2.10	9573960	838	77.88	11900	12150	10900	13680	10120	11900	11424.77	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	575	-91.35	3.31	12	0.02	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
27	20231226	151101	57	100.00	KONEX			N	N	N	N		N	11000	-900	5	-7.56	3591010	325	30.20	11900	11900	11000	13680	10120	11900	11049.26	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	520	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
28	20231226	141104	57	100.00	KONEX			N	N	N	N		N	11000	-900	5	-7.56	3591010	325	30.20	11900	11900	11000	13680	10120	11900	11049.26	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	520	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
29	20231226	131101	57	100.00	KONEX			N	N	N	N		N	11050	-850	5	-7.14	1706460	154	14.31	11900	11900	11000	13680	10120	11900	11080.91	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	523	-83.08	3.01	12	0.00	-133.00	3669.00	13900	20230921	-20.50	3000	20230217	268.33	13900	-20.50	20230921	3000	268.33	20230217	13900	-20.50	20230921	3000	268.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
30	20231226	121101	57	100.00	KONEX			N	N	N	N		N	11000	-900	5	-7.56	549800	49	4.55	11900	11900	11000	13680	10120	11900	11220.41	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	520	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
31	20231226	111105	57	100.00	KONEX			N	N	N	N		N	11000	-900	5	-7.56	274800	24	2.23	11900	11900	11000	13680	10120	11900	11450.00	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	520	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
32	20231226	101059	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	142800	12	1.12	11900	11900	11900	13680	10120	11900	11900.00	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
33	20231226	091102	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12566	12232	11566	11232	10566	12400	11400	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
34	20231222	161044	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	12209610	1076	248.50	11000	11900	10900	13680	10120	11900	11347.22	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.02	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
35	20231222	151043	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	11162410	988	228.18	11000	11900	10900	13680	10120	11900	11297.99	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.02	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
36	20231222	141040	57	100.00	KONEX			N	N	N	N		N	11560	-340	5	-2.86	6618430	582	134.41	11000	11900	10900	13680	10120	11900	11371.87	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	547	-86.92	3.15	12	0.01	-133.00	3669.00	13900	20230921	-16.83	3000	20230217	285.33	13900	-16.83	20230921	3000	285.33	20230217	13900	-16.83	20230921	3000	285.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
37	20231222	131041	57	100.00	KONEX			N	N	N	N		N	11840	-60	5	-0.50	2522620	224	51.73	11000	11900	10910	13680	10120	11900	11261.70	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	560	-89.02	3.23	12	0.00	-133.00	3669.00	13900	20230921	-14.82	3000	20230217	294.67	13900	-14.82	20230921	3000	294.67	20230217	13900	-14.82	20230921	3000	294.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
38	20231222	121040	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	592610	54	12.47	11000	11900	10910	13680	10120	11900	10974.26	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
39	20231222	111039	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	592610	54	12.47	11000	11900	10910	13680	10120	11900	10974.26	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
40	20231222	101036	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	592610	54	12.47	11000	11900	10910	13680	10120	11900	10974.26	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	563	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
41	20231222	091040	57	100.00	KONEX			N	N	N	N		N	10910	-990	5	-8.32	274640	25	5.77	11000	11000	10910	13680	10120	11900	10985.60	0.00	0	0	12613	12256	11543	11186	10473	12435	11365	24	1780	500	7140	10	1	4729954	516	-82.03	2.97	12	0.00	-133.00	3669.00	13900	20230921	-21.51	3000	20230217	263.67	13900	-21.51	20230921	3000	263.67	20230217	13900	-21.51	20230921	3000	263.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
42	20231221	161032	57	100.00	KONEX			N	N	N	N		N	11900	1240	2	11.63	5038380	433	38.80	11290	11900	10830	12250	9070	10660	11635.98	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	563	-89.47	3.24	12	0.01	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
43	20231221	151037	57	100.00	KONEX			N	N	N	N		N	10840	180	2	1.69	1218480	112	10.04	11290	11290	10830	12250	9070	10660	10879.29	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	513	-81.50	2.95	12	0.00	-133.00	3669.00	13900	20230921	-22.01	3000	20230217	261.33	13900	-22.01	20230921	3000	261.33	20230217	13900	-22.01	20230921	3000	261.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
44	20231221	141033	57	100.00	KONEX			N	N	N	N		N	10840	180	2	1.69	1218480	112	10.04	11290	11290	10830	12250	9070	10660	10879.29	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	513	-81.50	2.95	12	0.00	-133.00	3669.00	13900	20230921	-22.01	3000	20230217	261.33	13900	-22.01	20230921	3000	261.33	20230217	13900	-22.01	20230921	3000	261.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
45	20231221	131031	57	100.00	KONEX			N	N	N	N		N	10840	180	2	1.69	1218480	112	10.04	11290	11290	10830	12250	9070	10660	10879.29	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	513	-81.50	2.95	12	0.00	-133.00	3669.00	13900	20230921	-22.01	3000	20230217	261.33	13900	-22.01	20230921	3000	261.33	20230217	13900	-22.01	20230921	3000	261.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
46	20231221	121038	57	100.00	KONEX			N	N	N	N		N	11290	630	2	5.91	112900	10	0.90	11290	11290	11290	12250	9070	10660	11290.00	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	534	-84.89	3.08	12	0.00	-133.00	3669.00	13900	20230921	-18.78	3000	20230217	276.33	13900	-18.78	20230921	3000	276.33	20230217	13900	-18.78	20230921	3000	276.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
47	20231221	111038	57	100.00	KONEX			N	N	N	N		N	10660	0	3	0.00	0	0	0.00	0	0	0	12250	9070	10660	0.00	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	504	-80.15	2.91	12	0.00	-133.00	3669.00	13900	20230921	-23.31	3000	20230217	255.33	13900	-23.31	20230921	3000	255.33	20230217	13900	-23.31	20230921	3000	255.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
48	20231221	101032	57	100.00	KONEX			N	N	N	N		N	10660	0	3	0.00	0	0	0.00	0	0	0	12250	9070	10660	0.00	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	504	-80.15	2.91	12	0.00	-133.00	3669.00	13900	20230921	-23.31	3000	20230217	255.33	13900	-23.31	20230921	3000	255.33	20230217	13900	-23.31	20230921	3000	255.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
49	20231221	091034	57	100.00	KONEX			N	N	N	N		N	10660	0	3	0.00	0	0	0.00	0	0	0	12250	9070	10660	0.00	0.00	0	0	12586	11622	11136	10172	9686	11380	9930	24	1590	500	6390	10	1	4729954	504	-80.15	2.91	12	0.00	-133.00	3669.00	13900	20230921	-23.31	3000	20230217	255.33	13900	-23.31	20230921	3000	255.33	20230217	13900	-23.31	20230921	3000	255.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
50	20231220	161038	57	100.00	KONEX			N	N	N	N		N	10660	-1490	5	-12.26	11985910	1116	487.34	11500	12100	10650	13970	10330	12150	10740.06	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	504	-80.15	2.91	12	0.02	-133.00	3669.00	13900	20230921	-23.31	3000	20230217	255.33	13900	-23.31	20230921	3000	255.33	20230217	13900	-23.31	20230921	3000	255.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
51	20231220	151128	57	100.00	KONEX			N	N	N	N		N	10650	-1500	5	-12.35	11335650	1055	460.70	11500	12100	10650	13970	10330	12150	10744.69	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	504	-80.08	2.90	12	0.02	-133.00	3669.00	13900	20230921	-23.38	3000	20230217	255.00	13900	-23.38	20230921	3000	255.00	20230217	13900	-23.38	20230921	3000	255.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
52	20231220	141148	57	100.00	KONEX			N	N	N	N		N	10650	-1500	5	-12.35	11335650	1055	460.70	11500	12100	10650	13970	10330	12150	10744.69	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	504	-80.08	2.90	12	0.02	-133.00	3669.00	13900	20230921	-23.38	3000	20230217	255.00	13900	-23.38	20230921	3000	255.00	20230217	13900	-23.38	20230921	3000	255.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
53	20231220	131137	57	100.00	KONEX			N	N	N	N		N	10800	-1350	5	-11.11	5469440	507	221.40	11500	12100	10710	13970	10330	12150	10787.85	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	511	-81.20	2.94	12	0.01	-133.00	3669.00	13900	20230921	-22.30	3000	20230217	260.00	13900	-22.30	20230921	3000	260.00	20230217	13900	-22.30	20230921	3000	260.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
54	20231220	121032	57	100.00	KONEX			N	N	N	N		N	10710	-1440	5	-11.85	1257440	117	51.09	11500	12100	10710	13970	10330	12150	10747.35	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	507	-80.53	2.92	12	0.00	-133.00	3669.00	13900	20230921	-22.95	3000	20230217	257.00	13900	-22.95	20230921	3000	257.00	20230217	13900	-22.95	20230921	3000	257.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
55	20231220	111034	57	100.00	KONEX			N	N	N	N		N	12100	-50	5	-0.41	34600	3	1.31	11500	12100	11000	13970	10330	12150	11533.33	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	572	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
56	20231220	101036	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	575	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
57	20231220	091033	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12610	12380	11920	11690	11230	12495	11805	24	1820	500	7290	10	1	4729954	575	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
58	20231219	161032	57	100.00	KONEX			N	N	N	N		N	12150	150	2	1.25	2705780	229	12.43	11500	12150	11460	13800	10200	12000	11815.63	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	575	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
59	20231219	151036	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1308530	114	6.19	11500	11500	11460	13800	10200	12000	11478.33	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
60	20231219	141030	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1308530	114	6.19	11500	11500	11460	13800	10200	12000	11478.33	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
61	20231219	131037	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1308530	114	6.19	11500	11500	11460	13800	10200	12000	11478.33	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
62	20231219	121039	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1308530	114	6.19	11500	11500	11460	13800	10200	12000	11478.33	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
63	20231219	111035	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	0.05	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
64	20231219	101033	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	0.05	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
65	20231219	091030	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	0.05	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	12993	12496	11503	11006	10013	12745	11255	24	1800	500	7200	10	1	4729954	544	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
66	20231218	161028	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	19871240	1842	0.00	11500	12000	10510	13800	10200	12000	10787.86	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	568	-90.23	3.27	12	0.04	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
67	20231218	151031	57	100.00	KONEX			N	N	N	N		N	10710	-1290	5	-10.75	17817640	1667	0.00	11500	11500	10510	13800	10200	12000	10688.45	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	507	-80.53	2.92	12	0.04	-133.00	3669.00	13900	20230921	-22.95	3000	20230217	257.00	13900	-22.95	20230921	3000	257.00	20230217	13900	-22.95	20230921	3000	257.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
68	20231218	141027	57	100.00	KONEX			N	N	N	N		N	10710	-1290	5	-10.75	17817640	1667	0.00	11500	11500	10510	13800	10200	12000	10688.45	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	507	-80.53	2.92	12	0.04	-133.00	3669.00	13900	20230921	-22.95	3000	20230217	257.00	13900	-22.95	20230921	3000	257.00	20230217	13900	-22.95	20230921	3000	257.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
69	20231218	131026	57	100.00	KONEX			N	N	N	N		N	10710	-1290	5	-10.75	9882410	930	0.00	11500	11500	10510	13800	10200	12000	10626.25	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	507	-80.53	2.92	12	0.02	-133.00	3669.00	13900	20230921	-22.95	3000	20230217	257.00	13900	-22.95	20230921	3000	257.00	20230217	13900	-22.95	20230921	3000	257.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
70	20231218	121022	57	100.00	KONEX			N	N	N	N		N	10650	-1350	5	-11.25	8604630	811	0.00	11500	11500	10510	13800	10200	12000	10609.90	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	504	-80.08	2.90	12	0.02	-133.00	3669.00	13900	20230921	-23.38	3000	20230217	255.00	13900	-23.38	20230921	3000	255.00	20230217	13900	-23.38	20230921	3000	255.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
71	20231218	111024	57	100.00	KONEX			N	N	N	N		N	10650	-1350	5	-11.25	8593980	810	0.00	11500	11500	10510	13800	10200	12000	10609.85	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	504	-80.08	2.90	12	0.02	-133.00	3669.00	13900	20230921	-23.38	3000	20230217	255.00	13900	-23.38	20230921	3000	255.00	20230217	13900	-23.38	20230921	3000	255.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
72	20231218	101023	57	100.00	KONEX			N	N	N	N		N	10550	-1450	5	-12.08	2747230	260	0.00	11500	11500	10510	13800	10200	12000	10566.27	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	499	-79.32	2.88	12	0.01	-133.00	3669.00	13900	20230921	-24.10	3000	20230217	251.67	13900	-24.10	20230921	3000	251.67	20230217	13900	-24.10	20230921	3000	251.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
73	20231218	091020	57	100.00	KONEX			N	N	N	N		N	10510	-1490	5	-12.42	211680	20	0.00	11500	11500	10510	13800	10200	12000	10584.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4729954	497	-79.02	2.86	12	0.00	-133.00	3669.00	13900	20230921	-24.39	3000	20230217	250.33	13900	-24.39	20230921	3000	250.33	20230217	13900	-24.39	20230921	3000	250.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
74	20231215	161023	57	100.00	KONEX			N	N	N	N		N	12000	-150	5	-1.23	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
75	20231215	151027	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
76	20231215	141025	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
77	20231215	131020	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
78	20231215	121021	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
79	20231215	111016	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
80	20231215	101021	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
81	20231215	091025	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12250	12200	12100	12050	11950	12225	12075	24	1820	500	7290	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
82	20231214	161016	57	100.00	KONEX			N	N	N	N		N	12150	250	2	2.10	1030750	85	0.00	12000	12150	12000	13680	10120	11900	12126.47	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
83	20231214	151052	57	100.00	KONEX			N	N	N	N		N	12150	250	2	2.10	1030750	85	0.00	12000	12150	12000	13680	10120	11900	12126.47	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
84	20231214	141019	57	100.00	KONEX			N	N	N	N		N	12150	250	2	2.10	1030750	85	0.00	12000	12150	12000	13680	10120	11900	12126.47	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	573	-91.35	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.59	3000	20230217	305.00	13900	-12.59	20230921	3000	305.00	20230217	13900	-12.59	20230921	3000	305.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
85	20231214	131048	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
86	20231214	121106	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
87	20231214	111039	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
88	20231214	101007	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
89	20231214	090947	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
90	20231213	161013	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
91	20231213	151034	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
92	20231213	141034	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
93	20231213	131039	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
94	20231213	121033	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
95	20231213	111037	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
96	20231213	101043	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
97	20231213	091029	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
98	20231212	160953	57	100.00	KONEX			N	N	N	N		N	11900	100	2	0.85	4685300	424	3854.55	11000	12000	11000	13570	10030	11800	11050.24	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	561	-89.47	3.24	12	0.01	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
99	20231212	151000	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	4423500	402	3654.55	11000	12000	11000	13570	10030	11800	11003.73	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
100	20231212	140905	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	4423500	402	3654.55	11000	12000	11000	13570	10030	11800	11003.73	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
101	20231212	130910	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	4423500	402	3654.55	11000	12000	11000	13570	10030	11800	11003.73	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
102	20231212	120859	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	4423500	402	3654.55	11000	12000	11000	13570	10030	11800	11003.73	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
103	20231212	110915	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	4423500	402	3654.55	11000	12000	11000	13570	10030	11800	11003.73	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	566	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
104	20231212	100952	57	100.00	KONEX			N	N	N	N		N	11000	-800	5	-6.78	4400000	400	3636.36	11000	11000	11000	13570	10030	11800	11000.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	519	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
105	20231212	090951	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11800	11800	11800	11800	11800	11800	11800	24	1770	500	7080	10	1	4715954	556	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
106	20231211	160954	57	100.00	KONEX			N	N	N	N		N	11800	-100	5	-0.84	129800	11	18.33	11800	11800	11800	13680	10120	11900	11800.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	556	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
107	20231211	150951	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
108	20231211	140951	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
109	20231211	130950	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
110	20231211	120951	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
111	20231211	110947	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
112	20231211	100945	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
113	20231211	090946	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12366	12132	11666	11432	10966	12250	11550	24	1780	500	7140	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
114	20231208	160937	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	685600	60	0.00	11500	11900	11200	13800	10200	12000	11426.67	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
115	20231208	150941	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	661800	58	0.00	11500	11900	11200	13800	10200	12000	11410.34	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
116	20231208	140938	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	661800	58	0.00	11500	11900	11200	13800	10200	12000	11410.34	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	561	-89.47	3.24	12	0.00	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
117	20231208	130936	57	100.00	KONEX			N	N	N	N		N	11200	-800	5	-6.67	638000	56	0.00	11500	11500	11200	13800	10200	12000	11392.86	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	528	-84.21	3.05	12	0.00	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
118	20231208	120934	57	100.00	KONEX			N	N	N	N		N	11200	-800	5	-6.67	638000	56	0.00	11500	11500	11200	13800	10200	12000	11392.86	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	528	-84.21	3.05	12	0.00	-133.00	3669.00	13900	20230921	-19.42	3000	20230217	273.33	13900	-19.42	20230921	3000	273.33	20230217	13900	-19.42	20230921	3000	273.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
119	20231208	110930	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
120	20231208	100939	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
121	20231208	090929	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	24	1800	500	7200	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
122	20231207	160933	57	100.00	KONEX			N	N	N	N		N	12000	-110	5	-0.91	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
123	20231207	150935	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
124	20231207	140930	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
125	20231207	130928	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
126	20231207	120931	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
127	20231207	110925	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
128	20231207	100923	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
129	20231207	090930	57	100.00	KONEX			N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	13920	10300	12110	0.00	0.00	0	0	12110	12110	12110	12110	12110	12110	12110	24	1810	500	7260	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
130	20231206	160921	57	100.00	KONEX			N	N	N	N		N	12110	-30	5	-0.25	133210	11	1.77	12110	12110	12110	13960	10320	12140	12110.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	571	-91.05	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.88	3000	20230217	303.67	13900	-12.88	20230921	3000	303.67	20230217	13900	-12.88	20230921	3000	303.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
131	20231206	150935	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
132	20231206	140931	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
133	20231206	130921	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
134	20231206	120920	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
135	20231206	110933	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
136	20231206	100922	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
137	20231206	090924	57	100.00	KONEX			N	N	N	N		N	12140	0	3	0.00	0	0	0.00	0	0	0	13960	10320	12140	0.00	0.00	0	0	13333	12736	11593	10996	9853	13035	11295	24	1820	500	7280	10	1	4715954	573	-91.28	3.31	12	0.00	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
138	20231205	160928	57	100.00	KONEX			N	N	N	N		N	12140	-150	5	-1.22	6926120	623	724.42	11500	12190	10450	14130	10450	12290	11117.37	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	573	-91.28	3.31	12	0.01	-133.00	3669.00	13900	20230921	-12.66	3000	20230217	304.67	13900	-12.66	20230921	3000	304.67	20230217	13900	-12.66	20230921	3000	304.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
139	20231205	150923	57	100.00	KONEX			N	N	N	N		N	12190	-100	5	-0.81	6792580	612	711.63	11500	12190	10450	14130	10450	12290	11098.99	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	575	-91.65	3.32	12	0.01	-133.00	3669.00	13900	20230921	-12.30	3000	20230217	306.33	13900	-12.30	20230921	3000	306.33	20230217	13900	-12.30	20230921	3000	306.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
140	20231205	140923	57	100.00	KONEX			N	N	N	N		N	12190	-100	5	-0.81	6792580	612	711.63	11500	12190	10450	14130	10450	12290	11098.99	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	575	-91.65	3.32	12	0.01	-133.00	3669.00	13900	20230921	-12.30	3000	20230217	306.33	13900	-12.30	20230921	3000	306.33	20230217	13900	-12.30	20230921	3000	306.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
141	20231205	130919	57	100.00	KONEX			N	N	N	N		N	12190	-100	5	-0.81	6792580	612	711.63	11500	12190	10450	14130	10450	12290	11098.99	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	575	-91.65	3.32	12	0.01	-133.00	3669.00	13900	20230921	-12.30	3000	20230217	306.33	13900	-12.30	20230921	3000	306.33	20230217	13900	-12.30	20230921	3000	306.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
142	20231205	120917	57	100.00	KONEX			N	N	N	N		N	12190	-100	5	-0.81	6792580	612	711.63	11500	12190	10450	14130	10450	12290	11098.99	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	575	-91.65	3.32	12	0.01	-133.00	3669.00	13900	20230921	-12.30	3000	20230217	306.33	13900	-12.30	20230921	3000	306.33	20230217	13900	-12.30	20230921	3000	306.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
143	20231205	110918	57	100.00	KONEX			N	N	N	N		N	11450	-840	5	-6.83	6780390	611	710.47	11500	11500	10450	14130	10450	12290	11097.20	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	540	-86.09	3.12	12	0.01	-133.00	3669.00	13900	20230921	-17.63	3000	20230217	281.67	13900	-17.63	20230921	3000	281.67	20230217	13900	-17.63	20230921	3000	281.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
144	20231205	100920	57	100.00	KONEX			N	N	N	N		N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
145	20231205	090917	57	100.00	KONEX			N	N	N	N		N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	12750	12520	12060	11830	11370	12635	11945	24	1840	500	7370	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
146	20231204	160914	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	1016640	86	179.17	11800	12290	11600	14210	10510	12360	11821.40	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
147	20231204	150917	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	832290	71	147.92	11800	12290	11600	14210	10510	12360	11722.39	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
148	20231204	140910	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	832290	71	147.92	11800	12290	11600	14210	10510	12360	11722.39	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
149	20231204	130909	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	832290	71	147.92	11800	12290	11600	14210	10510	12360	11722.39	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
150	20231204	120911	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	832290	71	147.92	11800	12290	11600	14210	10510	12360	11722.39	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
151	20231204	110912	57	100.00	KONEX			N	N	N	N		N	12290	-70	5	-0.57	832290	71	147.92	11800	12290	11600	14210	10510	12360	11722.39	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	580	-92.41	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.58	3000	20230217	309.67	13900	-11.58	20230921	3000	309.67	20230217	13900	-11.58	20230921	3000	309.67	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
152	20231204	100911	57	100.00	KONEX			N	N	N	N		N	12360	0	3	0.00	0	0	0.00	0	0	0	14210	10510	12360	0.00	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	583	-92.93	3.37	12	0.00	-133.00	3669.00	13900	20230921	-11.08	3000	20230217	312.00	13900	-11.08	20230921	3000	312.00	20230217	13900	-11.08	20230921	3000	312.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
153	20231204	090911	57	100.00	KONEX			N	N	N	N		N	12360	0	3	0.00	0	0	0.00	0	0	0	14210	10510	12360	0.00	0.00	0	0	12600	12480	12240	12120	11880	12540	12180	24	1850	500	7410	10	1	4715954	583	-92.93	3.37	12	0.00	-133.00	3669.00	13900	20230921	-11.08	3000	20230217	312.00	13900	-11.08	20230921	3000	312.00	20230217	13900	-11.08	20230921	3000	312.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
154	20231201	160912	57	100.00	KONEX			N	N	N	N		N	12360	-40	5	-0.32	586080	48	96.00	12000	12360	12000	14260	10540	12400	12210.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	583	-92.93	3.37	12	0.00	-133.00	3669.00	13900	20230921	-11.08	3000	20230217	312.00	13900	-11.08	20230921	3000	312.00	20230217	13900	-11.08	20230921	3000	312.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
155	20231201	150908	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	240000	20	40.00	12000	12000	12000	14260	10540	12400	12000.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
156	20231201	140908	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	240000	20	40.00	12000	12000	12000	14260	10540	12400	12000.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
157	20231201	130911	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	240000	20	40.00	12000	12000	12000	14260	10540	12400	12000.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
158	20231201	120916	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	240000	20	40.00	12000	12000	12000	14260	10540	12400	12000.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
159	20231201	110911	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	240000	20	40.00	12000	12000	12000	14260	10540	12400	12000.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	566	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
160	20231201	100917	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	585	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N
161	20231201	090907	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13800	13100	12300	11600	10800	12700	11200	24	1860	500	7440	10	1	4715954	585	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	23 억		0	N	N	0	N	00	N