KissMeData/354390/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	161318	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20231229	151306	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20231229	141304	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20231229	131305	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20231229	121308	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20231229	111208	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20231229	101221	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20231229	091220	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20231228	161207	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20231228	151217	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20231228	141212	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20231228	131206	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20231228	121210	57	100.00	KONEX			N	N	N	N		N	6800	560	2	8.97	13287580	2160	1064.04	6780	6800	6000	7170	5310	6240	6151.66	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	477	283.33	1.94	12	0.03	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20231228	111215	57	100.00	KONEX			N	N	N	N		N	6150	-90	5	-1.44	11075870	1792	882.76	6780	6780	6150	7170	5310	6240	6180.73	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	432	256.25	1.75	12	0.03	24.00	3513.00	9200	20231005	-33.15	5070	20230414	21.30	9200	-33.15	20231005	5070	21.30	20230414	9200	-33.15	20231005	5070	21.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20231228	101208	57	100.00	KONEX			N	N	N	N		N	6200	-40	5	-0.64	6893870	1112	547.78	6780	6780	6190	7170	5310	6240	6199.52	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	435	258.33	1.76	12	0.02	24.00	3513.00	9200	20231005	-32.61	5070	20230414	22.29	9200	-32.61	20231005	5070	22.29	20230414	9200	-32.61	20231005	5070	22.29	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20231228	091228	57	100.00	KONEX			N	N	N	N		N	6780	540	2	8.65	6780	1	0.49	6780	6780	6780	7170	5310	6240	6780.00	0.00	0	0	6593	6416	6063	5886	5533	6505	5975	175	930	2500	3740	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.30	5070	20230414	33.73	9200	-26.30	20231005	5070	33.73	20230414	9200	-26.30	20231005	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20231227	161155	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1206720	203	51.79	5960	6240	5710	7240	5360	6300	5944.43	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20231227	151213	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1206720	203	51.79	5960	6240	5710	7240	5360	6300	5944.43	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20231227	141205	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1206720	203	51.79	5960	6240	5710	7240	5360	6300	5944.43	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20231227	131158	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1109120	186	47.45	5960	6240	5960	7240	5360	6300	5963.01	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20231227	121159	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1109120	186	47.45	5960	6240	5960	7240	5360	6300	5963.01	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20231227	111210	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	1102880	185	47.19	5960	6240	5960	7240	5360	6300	5961.51	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	438	260.00	1.78	12	0.00	24.00	3513.00	9200	20231005	-32.17	5070	20230414	23.08	9200	-32.17	20231005	5070	23.08	20230414	9200	-32.17	20231005	5070	23.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20231227	101207	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20231227	091210	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	6500	6400	6200	6100	5900	6450	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20231226	161208	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20231226	151208	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20231226	141210	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20231226	131209	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20231226	121208	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20231226	111212	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20231226	101206	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	2352300	392	97.27	6000	6300	6000	7240	5360	6300	6000.77	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20231226	091208	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7153	6726	6363	5936	5573	6940	6150	175	940	2500	3780	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20231222	161149	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2420390	403	73.41	6010	6790	6000	7470	5530	6500	6005.93	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20231222	151146	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2420390	403	73.41	6010	6790	6000	7470	5530	6500	6005.93	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20231222	141146	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2420390	403	73.41	6010	6790	6000	7470	5530	6500	6005.93	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20231222	131144	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2420390	403	73.41	6010	6790	6000	7470	5530	6500	6005.93	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20231222	121145	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2420390	403	73.41	6010	6790	6000	7470	5530	6500	6005.93	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20231222	111143	57	100.00	KONEX			N	N	N	N		N	6300	-200	5	-3.08	2414090	402	73.22	6010	6790	6000	7470	5530	6500	6005.20	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	442	262.50	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20231222	101139	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	2407790	401	73.04	6010	6790	6000	7470	5530	6500	6004.46	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.01	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20231222	091145	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	2407790	401	73.04	6010	6790	6000	7470	5530	6500	6004.46	0.00	0	0	6946	6722	6506	6282	6066	6615	6175	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.01	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20231221	161135	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	3499160	549	39.67	6730	6730	6290	7750	5730	6740	6373.70	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.01	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20231221	151141	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	3499160	549	39.67	6730	6730	6290	7750	5730	6740	6373.70	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.01	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20231221	141137	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	318730	49	3.54	6730	6730	6500	7750	5730	6740	6504.69	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20231221	131134	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	318730	49	3.54	6730	6730	6500	7750	5730	6740	6504.69	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20231221	121142	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	318730	49	3.54	6730	6730	6500	7750	5730	6740	6504.69	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20231221	111142	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	318730	49	3.54	6730	6730	6500	7750	5730	6740	6504.69	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20231221	101137	57	100.00	KONEX			N	N	N	N		N	6500	-240	5	-3.56	318730	49	3.54	6730	6730	6500	7750	5730	6740	6504.69	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20231221	091139	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	473	280.83	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20231220	161142	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	8418260	1384	102.98	6790	6790	6000	7750	5730	6740	6082.56	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20231220	151237	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	8418260	1384	102.98	6790	6790	6000	7750	5730	6740	6082.56	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20231220	141300	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	8418260	1384	102.98	6790	6790	6000	7750	5730	6740	6082.56	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20231220	131247	57	100.00	KONEX			N	N	N	N		N	6790	50	2	0.74	896280	132	9.82	6790	6790	6790	7750	5730	6740	6790.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20231220	121135	57	100.00	KONEX			N	N	N	N		N	6790	50	2	0.74	6790	1	0.07	6790	6790	6790	7750	5730	6740	6790.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20231220	111138	57	100.00	KONEX			N	N	N	N		N	6790	50	2	0.74	6790	1	0.07	6790	6790	6790	7750	5730	6740	6790.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20231220	101140	57	100.00	KONEX			N	N	N	N		N	6790	50	2	0.74	6790	1	0.07	6790	6790	6790	7750	5730	6740	6790.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20231220	091137	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	0.00	0	0	7300	7020	6510	6230	5720	6765	5975	175	1010	2500	4040	10	1	7018247	473	280.83	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20231219	161135	57	100.00	KONEX			N	N	N	N		N	6740	-20	5	-0.30	8113040	1344	67200.00	6790	6790	6000	7770	5750	6760	6036.49	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20231219	151140	57	100.00	KONEX			N	N	N	N		N	6740	-20	5	-0.30	8113040	1344	67200.00	6790	6790	6000	7770	5750	6760	6036.49	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20231219	141134	57	100.00	KONEX			N	N	N	N		N	6740	-20	5	-0.30	8113040	1344	67200.00	6790	6790	6000	7770	5750	6760	6036.49	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20231219	131142	57	100.00	KONEX			N	N	N	N		N	6740	-20	5	-0.30	8113040	1344	67200.00	6790	6790	6000	7770	5750	6760	6036.49	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	473	280.83	1.92	12	0.02	24.00	3513.00	9200	20231005	-26.74	5070	20230414	32.94	9200	-26.74	20231005	5070	32.94	20230414	9200	-26.74	20231005	5070	32.94	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20231219	121142	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	13550	2	100.00	6790	6790	6760	7770	5750	6760	6775.00	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.52	5070	20230414	33.33	9200	-26.52	20231005	5070	33.33	20230414	9200	-26.52	20231005	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20231219	111139	57	100.00	KONEX			N	N	N	N		N	6790	30	2	0.44	6790	1	50.00	6790	6790	6790	7770	5750	6760	6790.00	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20231219	101136	57	100.00	KONEX			N	N	N	N		N	6790	30	2	0.44	6790	1	50.00	6790	6790	6790	7770	5750	6760	6790.00	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20231219	091133	57	100.00	KONEX			N	N	N	N		N	6790	30	2	0.44	6790	1	50.00	6790	6790	6790	7770	5750	6760	6790.00	0.00	0	0	6813	6786	6773	6746	6733	6780	6740	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20231218	161131	57	100.00	KONEX			N	N	N	N		N	6760	270	2	4.16	13560	2	0.14	6800	6800	6760	7460	5520	6490	6780.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.52	5070	20230414	33.33	9200	-26.52	20231005	5070	33.33	20230414	9200	-26.52	20231005	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20231218	151135	57	100.00	KONEX			N	N	N	N		N	6760	270	2	4.16	13560	2	0.14	6800	6800	6760	7460	5520	6490	6780.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.52	5070	20230414	33.33	9200	-26.52	20231005	5070	33.33	20230414	9200	-26.52	20231005	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20231218	141137	57	100.00	KONEX			N	N	N	N		N	6760	270	2	4.16	13560	2	0.14	6800	6800	6760	7460	5520	6490	6780.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.52	5070	20230414	33.33	9200	-26.52	20231005	5070	33.33	20230414	9200	-26.52	20231005	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20231218	131128	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	6800	1	0.07	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20231218	121125	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	6800	1	0.07	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20231218	111126	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	6800	1	0.07	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20231218	101125	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	6800	1	0.07	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20231218	091123	57	100.00	KONEX			N	N	N	N		N	6800	310	2	4.78	6800	1	0.07	6800	6800	6800	7460	5520	6490	6800.00	0.00	0	0	6950	6720	6360	6130	5770	6835	6245	175	970	2500	3890	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20231215	161126	57	100.00	KONEX			N	N	N	N		N	6490	380	2	6.22	8741860	1450	1959.46	6110	6590	6000	7020	5200	6110	6028.87	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	455	270.42	1.85	12	0.02	24.00	3513.00	9200	20231005	-29.46	5070	20230414	28.01	9200	-29.46	20231005	5070	28.01	20230414	9200	-29.46	20231005	5070	28.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20231215	151130	57	100.00	KONEX			N	N	N	N		N	6490	380	2	6.22	8741860	1450	1959.46	6110	6590	6000	7020	5200	6110	6028.87	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	455	270.42	1.85	12	0.02	24.00	3513.00	9200	20231005	-29.46	5070	20230414	28.01	9200	-29.46	20231005	5070	28.01	20230414	9200	-29.46	20231005	5070	28.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20231215	141129	57	100.00	KONEX			N	N	N	N		N	6100	-10	5	-0.16	3715770	613	828.38	6110	6590	6050	7020	5200	6110	6061.62	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	428	254.17	1.74	12	0.01	24.00	3513.00	9200	20231005	-33.70	5070	20230414	20.32	9200	-33.70	20231005	5070	20.32	20230414	9200	-33.70	20231005	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20231215	131123	57	100.00	KONEX			N	N	N	N		N	6590	480	2	7.86	3630370	599	809.46	6110	6590	6050	7020	5200	6110	6060.72	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	463	274.58	1.88	12	0.01	24.00	3513.00	9200	20231005	-28.37	5070	20230414	29.98	9200	-28.37	20231005	5070	29.98	20230414	9200	-28.37	20231005	5070	29.98	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20231215	121123	57	100.00	KONEX			N	N	N	N		N	6110	0	3	0.00	12220	2	2.70	6110	6110	6110	7020	5200	6110	6110.00	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20231215	111117	57	100.00	KONEX			N	N	N	N		N	6110	0	3	0.00	0	0	0.00	0	0	0	7020	5200	6110	0.00	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20231215	101123	57	100.00	KONEX			N	N	N	N		N	6110	0	3	0.00	0	0	0.00	0	0	0	7020	5200	6110	0.00	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20231215	091128	57	100.00	KONEX			N	N	N	N		N	6110	0	3	0.00	0	0	0.00	0	0	0	7020	5200	6110	0.00	0.00	0	0	7003	6556	6333	5886	5663	6445	5775	175	910	2500	3660	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20231214	161118	57	100.00	KONEX			N	N	N	N		N	6110	-380	5	-5.86	460080	74	6.05	6780	6780	6110	7460	5520	6490	6217.30	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20231214	151157	57	100.00	KONEX			N	N	N	N		N	6110	-380	5	-5.86	460080	74	6.05	6780	6780	6110	7460	5520	6490	6217.30	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	429	254.58	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.59	5070	20230414	20.51	9200	-33.59	20231005	5070	20.51	20230414	9200	-33.59	20231005	5070	20.51	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20231214	141124	57	100.00	KONEX			N	N	N	N		N	6390	-100	5	-1.54	87360	13	1.06	6780	6780	6390	7460	5520	6490	6720.00	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	9200	-30.54	20231005	5070	26.04	20230414	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20231214	131154	57	100.00	KONEX			N	N	N	N		N	6390	-100	5	-1.54	80970	12	0.98	6780	6780	6390	7460	5520	6490	6747.50	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	9200	-30.54	20231005	5070	26.04	20230414	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20231214	121216	57	100.00	KONEX			N	N	N	N		N	6780	290	2	4.47	74580	11	0.90	6780	6780	6780	7460	5520	6490	6780.00	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.30	5070	20230414	33.73	9200	-26.30	20231005	5070	33.73	20230414	9200	-26.30	20231005	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20231214	111149	57	100.00	KONEX			N	N	N	N		N	6780	290	2	4.47	74580	11	0.90	6780	6780	6780	7460	5520	6490	6780.00	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.30	5070	20230414	33.73	9200	-26.30	20231005	5070	33.73	20230414	9200	-26.30	20231005	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20231214	101108	57	100.00	KONEX			N	N	N	N		N	6780	290	2	4.47	6780	1	0.08	6780	6780	6780	7460	5520	6490	6780.00	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.30	5070	20230414	33.73	9200	-26.30	20231005	5070	33.73	20230414	9200	-26.30	20231005	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20231214	091049	57	100.00	KONEX			N	N	N	N		N	6490	0	3	0.00	0	0	0.00	0	0	0	7460	5520	6490	0.00	0.00	0	0	7143	6816	6463	6136	5783	6640	5960	175	970	2500	3890	10	1	7018247	455	270.42	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.46	5070	20230414	28.01	9200	-29.46	20231005	5070	28.01	20230414	9200	-29.46	20231005	5070	28.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20231213	161115	57	100.00	KONEX			N	N	N	N		N	6490	-300	5	-4.42	7549040	1224	1224.00	6790	6790	6110	7800	5780	6790	6167.52	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	455	270.42	1.85	12	0.02	24.00	3513.00	9200	20231005	-29.46	5070	20230414	28.01	9200	-29.46	20231005	5070	28.01	20230414	9200	-29.46	20231005	5070	28.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20231213	151137	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	217280	32	32.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20231213	141137	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	217280	32	32.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20231213	131141	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	217280	32	32.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20231213	121136	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	217280	32	32.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20231213	111141	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	217280	32	32.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20231213	101148	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20231213	091133	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20231212	161053	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	679000	100	5000.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20231212	151059	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	679000	100	5000.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20231212	140959	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	679000	100	5000.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20231212	131003	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	679000	100	5000.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20231212	120953	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	679000	100	5000.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20231212	111010	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	67900	10	500.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20231212	101051	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	67900	10	500.00	6790	6790	6790	7800	5780	6790	6790.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20231212	091052	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20231211	161054	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	13580	2	0.40	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20231211	151050	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	13580	2	0.40	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20231211	141050	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	13580	2	0.40	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20231211	131047	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	13580	2	0.40	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20231211	121049	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	13580	2	0.40	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20231211	111044	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	6790	1	0.20	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20231211	101043	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	6790	1	0.20	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20231211	091044	57	100.00	KONEX			N	N	N	N		N	6790	100	2	1.49	6790	1	0.20	6790	6790	6790	7690	5690	6690	6790.00	0.00	0	0	7150	6920	6560	6330	5970	6740	6150	175	1000	2500	4010	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20231208	161035	57	100.00	KONEX			N	N	N	N		N	6690	190	2	2.92	3126880	504	1680.00	6790	6790	6200	7470	5530	6500	6204.13	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	470	278.75	1.90	12	0.01	24.00	3513.00	9200	20231005	-27.28	5070	20230414	31.95	9200	-27.28	20231005	5070	31.95	20230414	9200	-27.28	20231005	5070	31.95	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20231208	151038	57	100.00	KONEX			N	N	N	N		N	6200	-300	5	-4.62	3120190	503	1676.67	6790	6790	6200	7470	5530	6500	6203.16	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	435	258.33	1.76	12	0.01	24.00	3513.00	9200	20231005	-32.61	5070	20230414	22.29	9200	-32.61	20231005	5070	22.29	20230414	9200	-32.61	20231005	5070	22.29	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20231208	141037	57	100.00	KONEX			N	N	N	N		N	6700	200	2	3.08	44990	7	23.33	6790	6790	6200	7470	5530	6500	6427.14	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	9200	20231005	-27.17	5070	20230414	32.15	9200	-27.17	20231005	5070	32.15	20230414	9200	-27.17	20231005	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20231208	131035	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	6790	1	3.33	6790	6790	6790	7470	5530	6500	6790.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20231208	121032	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	6790	1	3.33	6790	6790	6790	7470	5530	6500	6790.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20231208	111027	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	6790	1	3.33	6790	6790	6790	7470	5530	6500	6790.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20231208	101037	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	6790	1	3.33	6790	6790	6790	7470	5530	6500	6790.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20231208	091026	57	100.00	KONEX			N	N	N	N		N	6790	290	2	4.46	6790	1	3.33	6790	6790	6790	7470	5530	6500	6790.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20231207	161030	57	100.00	KONEX			N	N	N	N		N	6500	-290	5	-4.27	195000	30	3000.00	6500	6500	6500	7800	5780	6790	6500.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20231207	151031	57	100.00	KONEX			N	N	N	N		N	6500	-290	5	-4.27	195000	30	3000.00	6500	6500	6500	7800	5780	6790	6500.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20231207	141027	57	100.00	KONEX			N	N	N	N		N	6500	-290	5	-4.27	195000	30	3000.00	6500	6500	6500	7800	5780	6790	6500.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20231207	131026	57	100.00	KONEX			N	N	N	N		N	6500	-290	5	-4.27	195000	30	3000.00	6500	6500	6500	7800	5780	6790	6500.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	9200	20231005	-29.35	5070	20230414	28.21	9200	-29.35	20231005	5070	28.21	20230414	9200	-29.35	20231005	5070	28.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20231207	121027	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20231207	111017	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20231207	101021	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20231207	091027	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20231206	161015	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20231206	151032	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20231206	141028	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20231206	131016	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20231206	121008	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20231206	111030	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20231206	101020	57	100.00	KONEX			N	N	N	N		N	6790	40	2	0.59	6790	1	33.33	6790	6790	6790	7760	5740	6750	6790.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9200	20231005	-26.20	5070	20230414	33.93	9200	-26.20	20231005	5070	33.93	20230414	9200	-26.20	20231005	5070	33.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20231206	091021	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	7443	7096	6453	6106	5463	6775	5785	175	1010	2500	4050	10	1	7018247	474	281.25	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.63	5070	20230414	33.14	9200	-26.63	20231005	5070	33.14	20230414	9200	-26.63	20231005	5070	33.14	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20231205	161022	57	100.00	KONEX			N	N	N	N		N	6750	-50	5	-0.74	19360	3	300.00	6800	6800	5810	7820	5780	6800	6453.33	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	474	281.25	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.63	5070	20230414	33.14	9200	-26.63	20231005	5070	33.14	20230414	9200	-26.63	20231005	5070	33.14	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20231205	151020	57	100.00	KONEX			N	N	N	N		N	6750	-50	5	-0.74	19360	3	300.00	6800	6800	5810	7820	5780	6800	6453.33	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	474	281.25	1.92	12	0.00	24.00	3513.00	9200	20231005	-26.63	5070	20230414	33.14	9200	-26.63	20231005	5070	33.14	20230414	9200	-26.63	20231005	5070	33.14	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20231205	141018	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	6800	1	100.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20231205	131015	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20231205	121013	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20231205	111012	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20231205	101016	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20231205	091012	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20231204	161010	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20231204	151011	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20231204	141003	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20231204	131004	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20231204	121005	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20231204	111008	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20231204	101004	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20231204	091004	57	100.00	KONEX			N	N	N	N		N	6800	520	2	8.28	6800	1	0.49	6800	6800	6800	7220	5340	6280	6800.00	0.00	0	0	6300	6290	6270	6260	6240	6295	6265	175	940	2500	3760	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	9200	-26.09	20231005	5070	34.12	20230414	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20231201	161006	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	1290560	206	20600.00	6270	6280	6250	7220	5340	6280	6264.85	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20231201	151003	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	1259160	201	20100.00	6270	6280	6250	7220	5340	6280	6264.48	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20231201	141001	57	100.00	KONEX			N	N	N	N		N	6270	-10	5	-0.16	6270	1	100.00	6270	6270	6270	7220	5340	6280	6270.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	440	261.25	1.78	12	0.00	24.00	3513.00	9200	20231005	-31.85	5070	20230414	23.67	9200	-31.85	20231005	5070	23.67	20230414	9200	-31.85	20231005	5070	23.67	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20231201	131004	57	100.00	KONEX			N	N	N	N		N	6270	-10	5	-0.16	6270	1	100.00	6270	6270	6270	7220	5340	6280	6270.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	440	261.25	1.78	12	0.00	24.00	3513.00	9200	20231005	-31.85	5070	20230414	23.67	9200	-31.85	20231005	5070	23.67	20230414	9200	-31.85	20231005	5070	23.67	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20231201	121010	57	100.00	KONEX			N	N	N	N		N	6270	-10	5	-0.16	6270	1	100.00	6270	6270	6270	7220	5340	6280	6270.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	440	261.25	1.78	12	0.00	24.00	3513.00	9200	20231005	-31.85	5070	20230414	23.67	9200	-31.85	20231005	5070	23.67	20230414	9200	-31.85	20231005	5070	23.67	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20231201	111004	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20231201	101012	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20231201	091001	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	175	940	2500	3760	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N