KissMeData/185190/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	161014	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20231229	151001	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20231229	140959	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20231229	131000	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20231229	121003	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20231229	110917	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20231229	100927	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20231229	090927	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20231228	160917	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20231228	150924	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20231228	140916	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20231228	130916	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20231228	120919	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20231228	110921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20231228	100916	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20231228	090922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20231227	160908	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	69000	69	6900.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20231227	150922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	69000	69	6900.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20231227	140917	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	1000.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20231227	130909	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	1000.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20231227	120911	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	1000.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20231227	110918	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20231227	100917	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20231227	090919	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20231226	160918	57	100.00	KONEX			N	N	N	N		N	1000	-145	5	-12.66	1000	1	5.00	1000	1000	1000	1316	974	1145	1000.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20231226	150917	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20231226	140920	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20231226	130917	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20231226	120917	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20231226	110921	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20231226	100916	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20231226	090918	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1175	1160	1130	1115	1085	1167	1122	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20231222	160904	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	22450	20	0.00	1100	1145	1100	1316	974	1145	1122.50	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20231222	150902	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	22450	20	0.00	1100	1145	1100	1316	974	1145	1122.50	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20231222	140859	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	22450	20	0.00	1100	1145	1100	1316	974	1145	1122.50	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20231222	130901	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	22450	20	0.00	1100	1145	1100	1316	974	1145	1122.50	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20231222	120859	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	22450	20	0.00	1100	1145	1100	1316	974	1145	1122.50	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20231222	110858	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20231222	100856	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20231222	090900	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20231221	160854	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20231221	150856	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20231221	140854	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20231221	130852	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20231221	120858	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20231221	110858	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20231221	100854	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20231221	090855	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20231220	160857	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20231220	150941	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20231220	140955	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20231220	130947	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20231220	120853	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20231220	110856	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20231220	100856	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20231220	090853	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20231219	160853	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20231219	150857	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20231219	140852	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20231219	130857	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20231219	120900	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20231219	110856	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20231219	100854	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20231219	090850	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1145	1145	1145	1145	1145	1145	1145	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20231218	160850	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20231218	150853	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20231218	140849	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20231218	130850	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20231218	120843	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20231218	110847	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20231218	100845	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20231218	090843	57	100.00	KONEX			N	N	N	N		N	1145	0	3	0.00	0	0	0.00	0	0	0	1316	974	1145	0.00	0.00	0	0	1246	1195	1097	1046	948	1221	1072	18	171	200	680	1	1	9238625	106	22.45	1.92	03	0.00	51.00	597.00	1300	20230419	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20231215	160845	57	100.00	KONEX			N	N	N	N		N	1145	146	2	14.61	24249992	21415	2141500.00	999	1148	999	1148	850	999	1132.38	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	106	22.45	1.92	03	0.23	51.00	597.00	1300	20221213	-11.92	755	20231117	51.66	1300	-11.92	20230419	755	51.66	20231117	1300	-11.92	20230419	755	51.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20231215	150848	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	24248847	21414	2141400.00	999	1148	999	1148	850	999	1132.38	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.23	51.00	597.00	1300	20221213	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20231215	140848	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	24248847	21414	2141400.00	999	1148	999	1148	850	999	1132.38	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.23	51.00	597.00	1300	20221213	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20231215	130842	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	836203	837	83700.00	999	1000	999	1148	850	999	999.05	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1300	20221213	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20231215	120843	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20231215	110839	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20231215	100843	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20231215	090847	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20231214	160839	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20231214	150909	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20231214	140845	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20231214	130906	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20231214	120920	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20231214	110852	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20231214	100833	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20231214	090813	57	100.00	KONEX			N	N	N	N		N	999	9	2	0.91	999	1	0.00	999	999	999	1138	842	990	999.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20231213	160838	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20231213	150856	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20231213	140855	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20231213	130858	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20231213	120854	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20231213	110856	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20231213	100901	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20231213	090848	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20231212	160820	57	100.00	KONEX			N	N	N	N		N	990	-9	5	-0.90	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1300	20221213	-23.85	755	20231117	31.13	1300	-23.85	20230419	755	31.13	20231117	1300	-23.85	20221213	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20231212	150827	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20231212	140742	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20231212	130747	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20231212	120736	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20231212	110749	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20231212	100820	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20231212	090819	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20231211	160822	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20231211	150820	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20231211	140820	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20231211	130820	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20231211	120820	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20231211	110816	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20231211	100815	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	0.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221213	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20231211	090815	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1300	20221213	-23.23	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1300	-23.23	20221213	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20231208	160807	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1300	20221206	-23.23	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1300	-23.23	20221213	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20231208	150810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20231208	140808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20231208	130808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20231208	120805	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20231208	110802	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20231208	100811	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20231208	090800	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221206	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20231207	160805	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20231207	150806	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20231207	140801	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20231207	130800	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20231207	120803	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20231207	110758	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20231207	100755	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20231207	090803	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221213	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20231206	160751	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20231206	150805	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20231206	140802	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20231206	130754	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20231206	120752	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20231206	110804	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20231206	100755	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20231206	090757	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221205	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221206	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20231205	160801	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20231205	150756	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20231205	140757	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20231205	130754	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20231205	120751	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20231205	110752	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20231205	100756	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	10.00	999	999	999	1035	765	900	999.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20221201	-23.15	755	20231117	32.32	1300	-23.15	20230419	755	32.32	20231117	1300	-23.15	20221205	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20231205	090750	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20231204	160747	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20231204	150751	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20231204	140745	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20231204	130745	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20231204	120746	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20231204	110747	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	9000	10	6.21	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20231204	100746	57	100.00	KONEX			N	N	N	N		N	900	-19	5	-2.07	1800	2	1.24	900	900	900	1056	782	919	900.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221201	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221205	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20231204	090746	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	966	942	896	872	826	954	884	18	137	200	550	1	1	9238625	85	18.02	1.54	03	0.00	51.00	597.00	1300	20221201	-29.31	755	20231117	21.72	1300	-29.31	20230419	755	21.72	20231117	1300	-29.31	20221205	755	21.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20231201	160746	57	100.00	KONEX			N	N	N	N		N	919	-81	5	-8.10	137268	161	16100.00	850	920	850	1150	850	1000	852.60	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	85	18.02	1.54	03	0.00	51.00	597.00	1300	20221201	-29.31	755	20231117	21.72	1300	-29.31	20230419	755	21.72	20231117	1300	-29.31	20221201	755	21.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20231201	150744	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	135430	159	15900.00	850	920	850	1150	850	1000	851.76	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	79	16.67	1.42	03	0.00	51.00	597.00	1300	20221201	-34.62	755	20231117	12.58	1300	-34.62	20230419	755	12.58	20231117	1300	-34.62	20221201	755	12.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20231201	140744	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	135430	159	15900.00	850	920	850	1150	850	1000	851.76	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	79	16.67	1.42	03	0.00	51.00	597.00	1300	20221201	-34.62	755	20231117	12.58	1300	-34.62	20230419	755	12.58	20231117	1300	-34.62	20221201	755	12.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20231201	130746	57	100.00	KONEX			N	N	N	N		N	920	-80	5	-8.00	67430	79	7900.00	850	920	850	1150	850	1000	853.54	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	85	18.04	1.54	03	0.00	51.00	597.00	1300	20221201	-29.23	755	20231117	21.85	1300	-29.23	20230419	755	21.85	20231117	1300	-29.23	20221201	755	21.85	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20231201	120751	57	100.00	KONEX			N	N	N	N		N	920	-80	5	-8.00	66510	78	7800.00	850	920	850	1150	850	1000	852.69	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	85	18.04	1.54	03	0.00	51.00	597.00	1300	20221201	-29.23	755	20231117	21.85	1300	-29.23	20230419	755	21.85	20231117	1300	-29.23	20221201	755	21.85	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20231201	110746	57	100.00	KONEX			N	N	N	N		N	920	-80	5	-8.00	65590	77	7700.00	850	920	850	1150	850	1000	851.82	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	85	18.04	1.54	03	0.00	51.00	597.00	1300	20221201	-29.23	755	20231117	21.85	1300	-29.23	20230419	755	21.85	20231117	1300	-29.23	20221201	755	21.85	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20231201	100751	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
161	20231201	090743	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N