KissMeData/248020/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	161133	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
3	20231229	151118	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
4	20231229	141117	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
5	20231229	131119	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
6	20231229	121121	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
7	20231229	111030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
8	20231229	101043	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
9	20231229	091041	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
10	20231228	161030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
11	20231228	151038	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
12	20231228	141029	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
13	20231228	131029	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
14	20231228	121033	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
15	20231228	111035	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
16	20231228	101031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
17	20231228	091035	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
18	20231227	161019	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
19	20231227	151035	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
20	20231227	141030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
21	20231227	131022	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
22	20231227	121023	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
23	20231227	111032	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
24	20231227	101030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
25	20231227	091033	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
26	20231226	161031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
27	20231226	151030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
28	20231226	141033	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
29	20231226	131031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
30	20231226	121030	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
31	20231226	111035	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
32	20231226	101029	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
33	20231226	091031	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
34	20231222	161014	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
35	20231222	151012	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
36	20231222	141010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
37	20231222	131012	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
38	20231222	121011	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
39	20231222	111010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
40	20231222	101006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
41	20231222	091010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
42	20231221	161003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
43	20231221	151007	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
44	20231221	141004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
45	20231221	131001	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
46	20231221	121008	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
47	20231221	111009	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
48	20231221	101003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
49	20231221	091005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
50	20231220	161008	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
51	20231220	151056	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
52	20231220	141115	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
53	20231220	131105	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
54	20231220	121003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
55	20231220	111005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
56	20231220	101006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
57	20231220	091003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
58	20231219	161003	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
59	20231219	151007	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
60	20231219	141001	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
61	20231219	131007	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
62	20231219	121010	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
63	20231219	111005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
64	20231219	101004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
65	20231219	091000	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
66	20231218	160959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
67	20231218	151002	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
68	20231218	140957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
69	20231218	130957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
70	20231218	120952	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
71	20231218	110955	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
72	20231218	100954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
73	20231218	090951	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
74	20231215	160954	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
75	20231215	150957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
76	20231215	140957	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
77	20231215	130951	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
78	20231215	120952	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
79	20231215	110947	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
80	20231215	100952	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
81	20231215	090956	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
82	20231214	160948	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
83	20231214	151022	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
84	20231214	140949	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
85	20231214	131018	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
86	20231214	121034	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
87	20231214	111007	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
88	20231214	100939	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
89	20231214	090919	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
90	20231213	160945	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
91	20231213	151005	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
92	20231213	141004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
93	20231213	131009	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
94	20231213	121004	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
95	20231213	111006	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
96	20231213	101013	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
97	20231213	090959	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
98	20231212	160925	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
99	20231212	150932	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
100	20231212	140841	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
101	20231212	130846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
102	20231212	120836	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
103	20231212	110851	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
104	20231212	100924	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
105	20231212	090924	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
106	20231211	160927	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
107	20231211	150924	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
108	20231211	140924	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
109	20231211	130923	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
110	20231211	120925	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
111	20231211	110920	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
112	20231211	100919	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
113	20231211	090919	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
114	20231208	160909	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
115	20231208	150914	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
116	20231208	140912	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
117	20231208	130910	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
118	20231208	120908	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
119	20231208	110904	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
120	20231208	100913	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
121	20231208	090902	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
122	20231207	160907	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
123	20231207	150909	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
124	20231207	140903	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
125	20231207	130902	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
126	20231207	120904	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
127	20231207	110859	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
128	20231207	100857	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
129	20231207	090905	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
130	20231206	160855	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
131	20231206	150909	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
132	20231206	140905	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
133	20231206	130856	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
134	20231206	120854	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
135	20231206	110907	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
136	20231206	100856	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
137	20231206	090858	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
138	20231205	160902	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
139	20231205	150858	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
140	20231205	140858	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
141	20231205	130853	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
142	20231205	120852	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
143	20231205	110853	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
144	20231205	100856	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
145	20231205	090851	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
146	20231204	160848	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
147	20231204	150852	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
148	20231204	140845	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
149	20231204	130844	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
150	20231204	120846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
151	20231204	110847	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
152	20231204	100846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
153	20231204	090846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
154	20231201	160846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
155	20231201	150843	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
156	20231201	140844	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
157	20231201	130845	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
158	20231201	120851	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
159	20231201	110846	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
160	20231201	100851	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
161	20231201	090843	58	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	24	400	500	0	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N