KissMeData/224760/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	161106	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20231229	151052	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20231229	141051	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20231229	131052	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20231229	121055	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20231229	111006	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20231229	101017	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20231229	091015	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20231228	161005	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20231228	151013	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20231228	141004	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20231228	131005	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20231228	121007	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20231228	111010	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20231228	101006	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20231228	091010	57	100.00	KONEX			N	N	N	N		N	4695	595	2	14.51	4695	1	0.27	4695	4695	4695	4715	3485	4100	4695.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	185	4.83	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.65	2200	20230207	113.41	6770	-30.65	20230920	2200	113.41	20230207	6770	-30.65	20230920	2200	113.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20231227	160955	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	1500600	366	34.79	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20231227	151010	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	1500600	366	34.79	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20231227	141005	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	405900	99	9.41	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20231227	130957	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	405900	99	9.41	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20231227	120959	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	405900	99	9.41	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20231227	111006	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	405900	99	9.41	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20231227	101005	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	405900	99	9.41	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20231227	091007	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	4100	1	0.10	4100	4100	4100	4725	3495	4110	4100.00	0.00	0	0	4306	4207	4011	3912	3716	4257	3962	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20231226	161006	57	100.00	KONEX			N	N	N	N		N	4110	-220	5	-5.08	4289100	1052	515.69	4095	4110	3815	4975	3685	4330	4077.09	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	162	4.23	0.41	12	0.03	972.00	10018.00	6770	20230920	-39.29	2200	20230207	86.82	6770	-39.29	20230920	2200	86.82	20230207	6770	-39.29	20230920	2200	86.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20231226	151005	57	100.00	KONEX			N	N	N	N		N	4110	-220	5	-5.08	4289100	1052	515.69	4095	4110	3815	4975	3685	4330	4077.09	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	162	4.23	0.41	12	0.03	972.00	10018.00	6770	20230920	-39.29	2200	20230207	86.82	6770	-39.29	20230920	2200	86.82	20230207	6770	-39.29	20230920	2200	86.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20231226	141009	57	100.00	KONEX			N	N	N	N		N	3815	-515	5	-11.89	812930	205	100.49	4095	4110	3815	4975	3685	4330	3965.51	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	150	3.92	0.38	12	0.01	972.00	10018.00	6770	20230920	-43.65	2200	20230207	73.41	6770	-43.65	20230920	2200	73.41	20230207	6770	-43.65	20230920	2200	73.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20231226	131005	57	100.00	KONEX			N	N	N	N		N	3815	-515	5	-11.89	812930	205	100.49	4095	4110	3815	4975	3685	4330	3965.51	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	150	3.92	0.38	12	0.01	972.00	10018.00	6770	20230920	-43.65	2200	20230207	73.41	6770	-43.65	20230920	2200	73.41	20230207	6770	-43.65	20230920	2200	73.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20231226	121005	57	100.00	KONEX			N	N	N	N		N	3815	-515	5	-11.89	812930	205	100.49	4095	4110	3815	4975	3685	4330	3965.51	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	150	3.92	0.38	12	0.01	972.00	10018.00	6770	20230920	-43.65	2200	20230207	73.41	6770	-43.65	20230920	2200	73.41	20230207	6770	-43.65	20230920	2200	73.41	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20231226	111009	57	100.00	KONEX			N	N	N	N		N	4110	-220	5	-5.08	431425	105	51.47	4095	4110	4095	4975	3685	4330	4108.81	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	162	4.23	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.29	2200	20230207	86.82	6770	-39.29	20230920	2200	86.82	20230207	6770	-39.29	20230920	2200	86.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20231226	101004	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	6770	20230920	-36.04	2200	20230207	96.82	6770	-36.04	20230920	2200	96.82	20230207	6770	-36.04	20230920	2200	96.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20231226	091006	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4850	4590	4070	3810	3290	4720	3940	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	6770	20230920	-36.04	2200	20230207	96.82	6770	-36.04	20230920	2200	96.82	20230207	6770	-36.04	20230920	2200	96.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20231222	160950	57	100.00	KONEX			N	N	N	N		N	4330	285	2	7.05	823995	204	1700.00	4045	4330	3550	4650	3440	4045	4039.19	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	171	4.45	0.43	12	0.01	972.00	10018.00	6770	20230920	-36.04	2200	20230207	96.82	6770	-36.04	20230920	2200	96.82	20230207	6770	-36.04	20230920	2200	96.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20231222	150948	57	100.00	KONEX			N	N	N	N		N	3555	-490	5	-12.11	819665	203	1691.67	4045	4045	3550	4650	3440	4045	4037.76	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	140	3.66	0.35	12	0.01	972.00	10018.00	6770	20230920	-47.49	2200	20230207	61.59	6770	-47.49	20230920	2200	61.59	20230207	6770	-47.49	20230920	2200	61.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20231222	140945	57	100.00	KONEX			N	N	N	N		N	3550	-495	5	-12.24	812550	201	1675.00	4045	4045	3550	4650	3440	4045	4042.54	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	140	3.65	0.35	12	0.01	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20231222	130948	57	100.00	KONEX			N	N	N	N		N	3550	-495	5	-12.24	812550	201	1675.00	4045	4045	3550	4650	3440	4045	4042.54	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	140	3.65	0.35	12	0.01	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20231222	120946	57	100.00	KONEX			N	N	N	N		N	3550	-495	5	-12.24	812550	201	1675.00	4045	4045	3550	4650	3440	4045	4042.54	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	140	3.65	0.35	12	0.01	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20231222	110945	57	100.00	KONEX			N	N	N	N		N	3550	-495	5	-12.24	812550	201	1675.00	4045	4045	3550	4650	3440	4045	4042.54	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	140	3.65	0.35	12	0.01	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20231222	100942	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	809000	200	1666.67	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.01	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20231222	090947	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	809000	200	1666.67	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	5245	4645	4100	3500	2955	4372	3227	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.01	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20231221	160939	57	100.00	KONEX			N	N	N	N		N	4045	-45	5	-1.10	44295	12	4.96	4700	4700	3555	4700	3480	4090	3691.25	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20231221	150943	57	100.00	KONEX			N	N	N	N		N	3555	-535	5	-13.08	40250	11	4.55	4700	4700	3555	4700	3480	4090	3659.09	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	140	3.66	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.49	2200	20230207	61.59	6770	-47.49	20230920	2200	61.59	20230207	6770	-47.49	20230920	2200	61.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20231221	140940	57	100.00	KONEX			N	N	N	N		N	3555	-535	5	-13.08	40250	11	4.55	4700	4700	3555	4700	3480	4090	3659.09	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	140	3.66	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.49	2200	20230207	61.59	6770	-47.49	20230920	2200	61.59	20230207	6770	-47.49	20230920	2200	61.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20231221	130938	57	100.00	KONEX			N	N	N	N		N	3555	-535	5	-13.08	40250	11	4.55	4700	4700	3555	4700	3480	4090	3659.09	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	140	3.66	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.49	2200	20230207	61.59	6770	-47.49	20230920	2200	61.59	20230207	6770	-47.49	20230920	2200	61.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20231221	120945	57	100.00	KONEX			N	N	N	N		N	4700	610	1	14.91	4700	1	0.41	4700	4700	4700	4700	3480	4090	4700.00	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	185	4.84	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.58	2200	20230207	113.64	6770	-30.58	20230920	2200	113.64	20230207	6770	-30.58	20230920	2200	113.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20231221	110945	57	100.00	KONEX			N	N	N	N		N	4700	610	1	14.91	4700	1	0.41	4700	4700	4700	4700	3480	4090	4700.00	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	185	4.84	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.58	2200	20230207	113.64	6770	-30.58	20230920	2200	113.64	20230207	6770	-30.58	20230920	2200	113.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20231221	100939	57	100.00	KONEX			N	N	N	N		N	4700	610	1	14.91	4700	1	0.41	4700	4700	4700	4700	3480	4090	4700.00	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	185	4.84	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.58	2200	20230207	113.64	6770	-30.58	20230920	2200	113.64	20230207	6770	-30.58	20230920	2200	113.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20231221	090941	57	100.00	KONEX			N	N	N	N		N	4700	610	1	14.91	4700	1	0.41	4700	4700	4700	4700	3480	4090	4700.00	0.00	0	0	4163	4126	4063	4026	3963	4095	3995	20	610	500	2450	5	1	3939700	185	4.84	0.47	12	0.00	972.00	10018.00	6770	20230920	-30.58	2200	20230207	113.64	6770	-30.58	20230920	2200	113.64	20230207	6770	-30.58	20230920	2200	113.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20231220	160944	57	100.00	KONEX			N	N	N	N		N	4090	-150	5	-3.54	968190	242	493.88	4100	4100	4000	4875	3605	4240	4000.79	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	161	4.21	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.59	2200	20230207	85.91	6770	-39.59	20230920	2200	85.91	20230207	6770	-39.59	20230920	2200	85.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20231220	151030	57	100.00	KONEX			N	N	N	N		N	4090	-150	5	-3.54	968190	242	493.88	4100	4100	4000	4875	3605	4240	4000.79	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	161	4.21	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.59	2200	20230207	85.91	6770	-39.59	20230920	2200	85.91	20230207	6770	-39.59	20230920	2200	85.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20231220	141049	57	100.00	KONEX			N	N	N	N		N	4090	-150	5	-3.54	968190	242	493.88	4100	4100	4000	4875	3605	4240	4000.79	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	161	4.21	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.59	2200	20230207	85.91	6770	-39.59	20230920	2200	85.91	20230207	6770	-39.59	20230920	2200	85.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20231220	131038	57	100.00	KONEX			N	N	N	N		N	4090	-150	5	-3.54	968190	242	493.88	4100	4100	4000	4875	3605	4240	4000.79	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	161	4.21	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.59	2200	20230207	85.91	6770	-39.59	20230920	2200	85.91	20230207	6770	-39.59	20230920	2200	85.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20231220	120939	57	100.00	KONEX			N	N	N	N		N	4090	-150	5	-3.54	968190	242	493.88	4100	4100	4000	4875	3605	4240	4000.79	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	161	4.21	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.59	2200	20230207	85.91	6770	-39.59	20230920	2200	85.91	20230207	6770	-39.59	20230920	2200	85.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20231220	110941	57	100.00	KONEX			N	N	N	N		N	4100	-140	5	-3.30	4100	1	2.04	4100	4100	4100	4875	3605	4240	4100.00	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20231220	100943	57	100.00	KONEX			N	N	N	N		N	4100	-140	5	-3.30	4100	1	2.04	4100	4100	4100	4875	3605	4240	4100.00	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20231220	090939	57	100.00	KONEX			N	N	N	N		N	4100	-140	5	-3.30	4100	1	2.04	4100	4100	4100	4875	3605	4240	4100.00	0.00	0	0	6173	5206	4723	3756	3273	4965	3515	20	635	500	2540	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20231219	160940	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20231219	150943	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20231219	140938	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20231219	130943	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20231219	120946	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20231219	110942	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20231219	100940	57	100.00	KONEX			N	N	N	N		N	4240	-745	4	-14.94	209210	49	2450.00	5690	5690	4240	5730	4240	4985	4269.59	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	5	1	3939700	167	4.36	0.42	12	0.00	972.00	10018.00	6770	20230920	-37.37	2200	20230207	92.73	6770	-37.37	20230920	2200	92.73	20230207	6770	-37.37	20230920	2200	92.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20231219	090936	57	100.00	KONEX			N	N	N	N		N	5690	705	2	14.14	5690	1	50.00	5690	5690	5690	5730	4240	4985	5690.00	0.00	0	0	5418	5201	5093	4876	4768	5147	4822	20	745	500	2990	10	1	3939700	224	5.85	0.57	12	0.00	972.00	10018.00	6770	20230920	-15.95	2200	20230207	158.64	6770	-15.95	20230920	2200	158.64	20230207	6770	-15.95	20230920	2200	158.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20231218	160935	57	100.00	KONEX			N	N	N	N		N	4985	340	2	7.32	10295	2	200.00	5310	5310	4985	5340	3950	4645	5147.50	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	5	1	3939700	196	5.13	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.37	2200	20230207	126.59	6770	-26.37	20230920	2200	126.59	20230207	6770	-26.37	20230920	2200	126.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20231218	150938	57	100.00	KONEX			N	N	N	N		N	4985	340	2	7.32	10295	2	200.00	5310	5310	4985	5340	3950	4645	5147.50	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	5	1	3939700	196	5.13	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.37	2200	20230207	126.59	6770	-26.37	20230920	2200	126.59	20230207	6770	-26.37	20230920	2200	126.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20231218	140935	57	100.00	KONEX			N	N	N	N		N	4985	340	2	7.32	10295	2	200.00	5310	5310	4985	5340	3950	4645	5147.50	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	5	1	3939700	196	5.13	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.37	2200	20230207	126.59	6770	-26.37	20230920	2200	126.59	20230207	6770	-26.37	20230920	2200	126.59	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20231218	130934	57	100.00	KONEX			N	N	N	N		N	5310	665	2	14.32	5310	1	100.00	5310	5310	5310	5340	3950	4645	5310.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	10	1	3939700	209	5.46	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.57	2200	20230207	141.36	6770	-21.57	20230920	2200	141.36	20230207	6770	-21.57	20230920	2200	141.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20231218	120929	57	100.00	KONEX			N	N	N	N		N	5310	665	2	14.32	5310	1	100.00	5310	5310	5310	5340	3950	4645	5310.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	10	1	3939700	209	5.46	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.57	2200	20230207	141.36	6770	-21.57	20230920	2200	141.36	20230207	6770	-21.57	20230920	2200	141.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20231218	110932	57	100.00	KONEX			N	N	N	N		N	5310	665	2	14.32	5310	1	100.00	5310	5310	5310	5340	3950	4645	5310.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	10	1	3939700	209	5.46	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.57	2200	20230207	141.36	6770	-21.57	20230920	2200	141.36	20230207	6770	-21.57	20230920	2200	141.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20231218	100930	57	100.00	KONEX			N	N	N	N		N	5310	665	2	14.32	5310	1	100.00	5310	5310	5310	5340	3950	4645	5310.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	10	1	3939700	209	5.46	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.57	2200	20230207	141.36	6770	-21.57	20230920	2200	141.36	20230207	6770	-21.57	20230920	2200	141.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20231218	090929	57	100.00	KONEX			N	N	N	N		N	5310	665	2	14.32	5310	1	100.00	5310	5310	5310	5340	3950	4645	5310.00	0.00	0	0	4645	4645	4645	4645	4645	4645	4645	20	695	500	2780	10	1	3939700	209	5.46	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.57	2200	20230207	141.36	6770	-21.57	20230920	2200	141.36	20230207	6770	-21.57	20230920	2200	141.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20231215	160930	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20231215	150934	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20231215	140933	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20231215	130928	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20231215	120929	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20231215	110924	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20231215	100929	57	100.00	KONEX			N	N	N	N		N	4645	605	1	14.98	4645	1	0.00	4645	4645	4645	4645	3435	4040	4645.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	183	4.78	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.39	2200	20230207	111.14	6770	-31.39	20230920	2200	111.14	20230207	6770	-31.39	20230920	2200	111.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20231215	090933	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	4040	4040	4040	4040	4040	4040	4040	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.32	2200	20230207	83.64	6770	-40.32	20230920	2200	83.64	20230207	6770	-40.32	20230920	2200	83.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20231214	160924	57	100.00	KONEX			N	N	N	N		N	4040	-5	5	-0.12	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.32	2200	20230207	83.64	6770	-40.32	20230920	2200	83.64	20230207	6770	-40.32	20230920	2200	83.64	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20231214	150957	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20231214	140928	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20231214	130954	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20231214	121009	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20231214	110941	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20231214	100917	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20231214	090857	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	20	605	500	2420	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20231213	160922	57	100.00	KONEX			N	N	N	N		N	4045	-135	5	-3.23	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	159	4.16	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.25	2200	20230207	83.86	6770	-40.25	20230920	2200	83.86	20230207	6770	-40.25	20230920	2200	83.86	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20231213	150941	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20231213	140941	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20231213	130946	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20231213	120940	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20231213	110943	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20231213	100949	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20231213	090935	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4180	4180	4180	4180	4180	4180	4180	20	625	500	2500	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
98	20231212	160903	57	100.00	KONEX			N	N	N	N		N	4180	-460	5	-9.91	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	165	4.30	0.42	12	0.00	972.00	10018.00	6770	20230920	-38.26	2200	20230207	90.00	6770	-38.26	20230920	2200	90.00	20230207	6770	-38.26	20230920	2200	90.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
99	20231212	150910	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
100	20231212	140822	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
101	20231212	130826	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
102	20231212	120816	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
103	20231212	110831	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
104	20231212	100903	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
105	20231212	090902	57	100.00	KONEX			N	N	N	N		N	4640	0	3	0.00	0	0	0.00	0	0	0	5330	3945	4640	0.00	0.00	0	0	5166	4902	4376	4112	3586	5035	4245	20	690	500	2780	5	1	3939700	183	4.77	0.46	12	0.00	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
106	20231211	160905	57	100.00	KONEX			N	N	N	N		N	4640	540	2	13.17	1737140	451	0.00	3850	4640	3850	4715	3485	4100	3851.75	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	183	4.77	0.46	12	0.01	972.00	10018.00	6770	20230920	-31.46	2200	20230207	110.91	6770	-31.46	20230920	2200	110.91	20230207	6770	-31.46	20230920	2200	110.91	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
107	20231211	150902	57	100.00	KONEX			N	N	N	N		N	3850	-250	5	-6.10	1732500	450	0.00	3850	3850	3850	4715	3485	4100	3850.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	152	3.96	0.38	12	0.01	972.00	10018.00	6770	20230920	-43.13	2200	20230207	75.00	6770	-43.13	20230920	2200	75.00	20230207	6770	-43.13	20230920	2200	75.00	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
108	20231211	140902	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
109	20231211	130901	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
110	20231211	120902	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
111	20231211	110858	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
112	20231211	100857	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
113	20231211	090858	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
114	20231208	160849	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
115	20231208	150852	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
116	20231208	140850	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
117	20231208	130849	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
118	20231208	120846	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
119	20231208	110843	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
120	20231208	100852	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
121	20231208	090842	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
122	20231207	160846	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
123	20231207	150847	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
124	20231207	140842	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
125	20231207	130841	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
126	20231207	120843	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
127	20231207	110838	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
128	20231207	100835	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
129	20231207	090844	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	5766	4932	4436	3602	3106	4685	3355	20	615	500	2460	5	1	3939700	162	4.22	0.41	12	0.00	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
130	20231206	160834	57	100.00	KONEX			N	N	N	N		N	4100	-500	5	-10.87	2271990	574	57400.00	5270	5270	3940	5290	3910	4600	3958.17	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	5	1	3939700	162	4.22	0.41	12	0.01	972.00	10018.00	6770	20230920	-39.44	2200	20230207	86.36	6770	-39.44	20230920	2200	86.36	20230207	6770	-39.44	20230920	2200	86.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
131	20231206	150847	57	100.00	KONEX			N	N	N	N		N	3950	-650	5	-14.13	2267890	573	57300.00	5270	5270	3940	5290	3910	4600	3957.92	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	5	1	3939700	156	4.06	0.39	12	0.01	972.00	10018.00	6770	20230920	-41.65	2200	20230207	79.55	6770	-41.65	20230920	2200	79.55	20230207	6770	-41.65	20230920	2200	79.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
132	20231206	140844	57	100.00	KONEX			N	N	N	N		N	3985	-615	5	-13.37	1271395	321	32100.00	5270	5270	3940	5290	3910	4600	3960.73	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	5	1	3939700	157	4.10	0.40	12	0.01	972.00	10018.00	6770	20230920	-41.14	2200	20230207	81.14	6770	-41.14	20230920	2200	81.14	20230207	6770	-41.14	20230920	2200	81.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
133	20231206	130835	57	100.00	KONEX			N	N	N	N		N	3985	-615	5	-13.37	33165	8	800.00	5270	5270	3985	5290	3910	4600	4145.62	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	5	1	3939700	157	4.10	0.40	12	0.00	972.00	10018.00	6770	20230920	-41.14	2200	20230207	81.14	6770	-41.14	20230920	2200	81.14	20230207	6770	-41.14	20230920	2200	81.14	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
134	20231206	120832	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	5270	1	100.00	5270	5270	5270	5290	3910	4600	5270.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	10	1	3939700	208	5.42	0.53	12	0.00	972.00	10018.00	6770	20230920	-22.16	2200	20230207	139.55	6770	-22.16	20230920	2200	139.55	20230207	6770	-22.16	20230920	2200	139.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
135	20231206	110846	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	5270	1	100.00	5270	5270	5270	5290	3910	4600	5270.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	10	1	3939700	208	5.42	0.53	12	0.00	972.00	10018.00	6770	20230920	-22.16	2200	20230207	139.55	6770	-22.16	20230920	2200	139.55	20230207	6770	-22.16	20230920	2200	139.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
136	20231206	100835	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	5270	1	100.00	5270	5270	5270	5290	3910	4600	5270.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	10	1	3939700	208	5.42	0.53	12	0.00	972.00	10018.00	6770	20230920	-22.16	2200	20230207	139.55	6770	-22.16	20230920	2200	139.55	20230207	6770	-22.16	20230920	2200	139.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
137	20231206	090838	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	5270	1	100.00	5270	5270	5270	5290	3910	4600	5270.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	20	690	500	2760	10	1	3939700	208	5.42	0.53	12	0.00	972.00	10018.00	6770	20230920	-22.16	2200	20230207	139.55	6770	-22.16	20230920	2200	139.55	20230207	6770	-22.16	20230920	2200	139.55	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
138	20231205	160841	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
139	20231205	150837	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
140	20231205	140838	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
141	20231205	130833	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
142	20231205	120832	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
143	20231205	110832	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
144	20231205	100836	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
145	20231205	090830	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	0.66	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4300	4150	3850	3700	3400	4225	3775	20	600	500	2400	5	1	3939700	181	4.73	0.46	12	0.00	972.00	10018.00	6770	20230920	-32.05	2200	20230207	109.09	6770	-32.05	20230920	2200	109.09	20230207	6770	-32.05	20230920	2200	109.09	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
146	20231204	160827	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	607545	152	7.39	4000	4000	3550	4600	3400	4000	3997.01	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
147	20231204	150832	57	100.00	KONEX			N	N	N	N		N	3550	-450	5	-11.25	7550	2	0.10	4000	4000	3550	4600	3400	4000	3775.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	140	3.65	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
148	20231204	140825	57	100.00	KONEX			N	N	N	N		N	3550	-450	5	-11.25	7550	2	0.10	4000	4000	3550	4600	3400	4000	3775.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	140	3.65	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
149	20231204	130824	57	100.00	KONEX			N	N	N	N		N	3550	-450	5	-11.25	7550	2	0.10	4000	4000	3550	4600	3400	4000	3775.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	140	3.65	0.35	12	0.00	972.00	10018.00	6770	20230920	-47.56	2200	20230207	61.36	6770	-47.56	20230920	2200	61.36	20230207	6770	-47.56	20230920	2200	61.36	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
150	20231204	120825	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.05	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
151	20231204	110827	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.05	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
152	20231204	100826	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.05	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
153	20231204	090826	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.05	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	20	600	500	2400	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
154	20231201	160826	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	7954335	2057	209.47	4000	4000	3800	4485	3315	3900	3866.96	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	158	4.12	0.40	12	0.05	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
155	20231201	150824	57	100.00	KONEX			N	N	N	N		N	3800	-100	5	-2.56	5398665	1418	144.40	4000	4000	3800	4485	3315	3900	3807.24	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	150	3.91	0.38	12	0.04	972.00	10018.00	6770	20230920	-43.87	2200	20230207	72.73	6770	-43.87	20230920	2200	72.73	20230207	6770	-43.87	20230920	2200	72.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
156	20231201	140823	57	100.00	KONEX			N	N	N	N		N	3800	-100	5	-2.56	3814050	1001	101.93	4000	4000	3800	4485	3315	3900	3810.24	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	150	3.91	0.38	12	0.03	972.00	10018.00	6770	20230920	-43.87	2200	20230207	72.73	6770	-43.87	20230920	2200	72.73	20230207	6770	-43.87	20230920	2200	72.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
157	20231201	130826	57	100.00	KONEX			N	N	N	N		N	3800	-100	5	-2.56	3814050	1001	101.93	4000	4000	3800	4485	3315	3900	3810.24	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	150	3.91	0.38	12	0.03	972.00	10018.00	6770	20230920	-43.87	2200	20230207	72.73	6770	-43.87	20230920	2200	72.73	20230207	6770	-43.87	20230920	2200	72.73	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
158	20231201	120831	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.10	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
159	20231201	110826	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.10	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
160	20231201	100831	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.10	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
161	20231201	090822	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.10	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4266	4082	3816	3632	3366	4175	3725	20	585	500	2340	5	1	3939700	158	4.12	0.40	12	0.00	972.00	10018.00	6770	20230920	-40.92	2200	20230207	81.82	6770	-40.92	20230920	2200	81.82	20230207	6770	-40.92	20230920	2200	81.82	20230207	0.00	N	224760	500	19 억		0	N	N	0	N	00	N