KissMeData/208850/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	161042	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20231229	151029	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20231229	141027	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20231229	131028	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20231229	121031	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20231229	110943	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20231229	100954	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20231229	090953	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20231228	160943	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20231228	150951	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	530090	102	10200.00	6090	6090	5180	7000	5180	6090	5196.96	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20231228	140942	57	100.00	KONEX			N	N	N	N		N	5180	-910	4	-14.94	524090	101	10100.00	6090	6090	5180	7000	5180	6090	5189.01	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	146	11.56	1.13	12	0.00	448.00	4599.00	7380	20230807	-29.81	3995	20231010	29.66	7380	-29.81	20230807	3995	29.66	20231010	7380	-29.81	20230807	3995	29.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20231228	130942	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20231228	120945	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20231228	110947	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20231228	100943	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20231228	090948	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20231227	160933	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20231227	150947	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20231227	140943	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20231227	130935	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20231227	120936	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20231227	110944	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20231227	100943	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20231227	090946	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	6090	1	100.00	6090	6090	6090	7000	5180	6090	6090.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20231226	160944	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20231226	150943	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20231226	140946	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20231226	130943	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20231226	120943	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20231226	110947	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20231226	100941	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20231226	090945	57	100.00	KONEX			N	N	N	N		N	6090	10	2	0.16	6090	1	0.00	6090	6090	6090	6990	5170	6080	6090.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	28	910	1000	3640	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20231222	160929	57	100.00	KONEX			N	N	N	N		N	6080	-10	5	-0.16	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	171	13.57	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.62	3995	20231010	52.19	7380	-17.62	20230807	3995	52.19	20231010	7380	-17.62	20230807	3995	52.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20231222	150927	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20231222	140924	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20231222	130926	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20231222	120925	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20231222	110924	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20231222	100921	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20231222	090925	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20231221	160918	57	100.00	KONEX			N	N	N	N		N	6090	-10	5	-0.16	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20231221	150921	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20231221	140919	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20231221	130917	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20231221	120924	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20231221	110923	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20231221	100918	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20231221	090920	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6260	6180	6140	6060	6020	6160	6040	28	910	1000	3660	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20231220	160922	57	100.00	KONEX			N	N	N	N		N	6100	-120	5	-1.93	12320	2	200.00	6220	6220	6100	7150	5290	6220	6160.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20231220	151008	57	100.00	KONEX			N	N	N	N		N	6100	-120	5	-1.93	12320	2	200.00	6220	6220	6100	7150	5290	6220	6160.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20231220	141024	57	100.00	KONEX			N	N	N	N		N	6100	-120	5	-1.93	12320	2	200.00	6220	6220	6100	7150	5290	6220	6160.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20231220	131015	57	100.00	KONEX			N	N	N	N		N	6100	-120	5	-1.93	12320	2	200.00	6220	6220	6100	7150	5290	6220	6160.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20231220	120918	57	100.00	KONEX			N	N	N	N		N	6100	-120	5	-1.93	12320	2	200.00	6220	6220	6100	7150	5290	6220	6160.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	172	13.62	1.33	12	0.00	448.00	4599.00	7380	20230807	-17.34	3995	20231010	52.69	7380	-17.34	20230807	3995	52.69	20231010	7380	-17.34	20230807	3995	52.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20231220	110920	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	6220	1	100.00	6220	6220	6220	7150	5290	6220	6220.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20231220	100921	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	6220	1	100.00	6220	6220	6220	7150	5290	6220	6220.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20231220	090918	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	6220	1	100.00	6220	6220	6220	7150	5290	6220	6220.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20231219	160918	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20231219	150922	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20231219	140917	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20231219	130922	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20231219	120925	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20231219	110921	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20231219	100919	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20231219	090915	57	100.00	KONEX			N	N	N	N		N	6220	20	2	0.32	6220	1	9.09	6220	6220	6220	7130	5270	6200	6220.00	0.00	0	0	6213	6206	6203	6196	6193	6205	6195	28	930	1000	3720	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20231218	160914	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20231218	150918	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20231218	140913	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20231218	130914	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20231218	120908	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20231218	110911	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20231218	100909	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	68210	11	1100.00	6210	6210	6200	7150	5290	6220	6200.91	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20231218	090908	57	100.00	KONEX			N	N	N	N		N	6210	-10	5	-0.16	6210	1	100.00	6210	6210	6210	7150	5290	6220	6210.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.86	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.85	3995	20231010	55.44	7380	-15.85	20230807	3995	55.44	20231010	7380	-15.85	20230807	3995	55.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20231215	160909	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20231215	150913	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20231215	140912	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20231215	130907	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20231215	120907	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20231215	110903	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20231215	100907	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20231215	090912	57	100.00	KONEX			N	N	N	N		N	6220	30	2	0.48	6220	1	0.00	6220	6220	6220	7110	5270	6190	6220.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20231214	160904	57	100.00	KONEX			N	N	N	N		N	6190	-30	5	-0.48	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20231214	150935	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20231214	140907	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20231214	130932	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20231214	120946	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20231214	110918	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20231214	100857	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20231214	090836	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6913	6566	5873	5526	4833	6740	5700	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20231213	160902	57	100.00	KONEX			N	N	N	N		N	6220	130	2	2.13	1042220	201	0.00	5180	6220	5180	7000	5180	6090	5185.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	175	13.88	1.35	12	0.01	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20231213	150921	57	100.00	KONEX			N	N	N	N		N	6220	130	2	2.13	1042220	201	0.00	5180	6220	5180	7000	5180	6090	5185.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	175	13.88	1.35	12	0.01	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20231213	140919	57	100.00	KONEX			N	N	N	N		N	6220	130	2	2.13	1042220	201	0.00	5180	6220	5180	7000	5180	6090	5185.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	175	13.88	1.35	12	0.01	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20231213	130924	57	100.00	KONEX			N	N	N	N		N	6220	130	2	2.13	1042220	201	0.00	5180	6220	5180	7000	5180	6090	5185.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	175	13.88	1.35	12	0.01	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20231213	120918	57	100.00	KONEX			N	N	N	N		N	6220	130	2	2.13	1042220	201	0.00	5180	6220	5180	7000	5180	6090	5185.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	175	13.88	1.35	12	0.01	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20231213	110921	57	100.00	KONEX			N	N	N	N		N	5180	-910	4	-14.94	1036000	200	0.00	5180	5180	5180	7000	5180	6090	5180.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	146	11.56	1.13	12	0.01	448.00	4599.00	7380	20230807	-29.81	3995	20231010	29.66	7380	-29.81	20230807	3995	29.66	20231010	7380	-29.81	20230807	3995	29.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20231213	100927	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20231213	090913	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	28	910	1000	3650	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20231212	160843	57	100.00	KONEX			N	N	N	N		N	6090	-150	5	-2.40	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	172	13.59	1.32	12	0.00	448.00	4599.00	7380	20230807	-17.48	3995	20231010	52.44	7380	-17.48	20230807	3995	52.44	20231010	7380	-17.48	20230807	3995	52.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20231212	150850	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20231212	140804	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20231212	130807	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20231212	120758	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20231212	110811	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20231212	100843	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20231212	090842	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6246	6242	6236	6232	6226	6245	6235	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20231211	160846	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	623900	100	0.00	6230	6240	6230	7170	5310	6240	6239.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20231211	150843	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	623900	100	0.00	6230	6240	6230	7170	5310	6240	6239.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20231211	140842	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20231211	130842	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20231211	120843	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20231211	110838	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20231211	100838	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20231211	090838	57	100.00	KONEX			N	N	N	N		N	6240	0	3	0.00	0	0	0.00	0	0	0	7170	5310	6240	0.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	28	930	1000	3740	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20231208	160829	57	100.00	KONEX			N	N	N	N		N	6240	-60	5	-0.95	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	176	13.93	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.45	3995	20231010	56.20	7380	-15.45	20230807	3995	56.20	20231010	7380	-15.45	20230807	3995	56.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20231208	150833	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20231208	140831	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20231208	130830	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20231208	120827	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20231208	110824	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20231208	100833	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20231208	090822	57	100.00	KONEX			N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	7240	5360	6300	0.00	0.00	0	0	7026	6662	6086	5722	5146	6845	5905	28	940	1000	3780	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20231207	160826	57	100.00	KONEX			N	N	N	N		N	6300	-180	5	-2.78	73360	13	56.52	5510	6450	5510	7450	5510	6480	5643.08	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20231207	150828	57	100.00	KONEX			N	N	N	N		N	6300	-180	5	-2.78	73360	13	56.52	5510	6450	5510	7450	5510	6480	5643.08	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20231207	140823	57	100.00	KONEX			N	N	N	N		N	6450	-30	5	-0.46	61550	11	47.83	5510	6450	5510	7450	5510	6480	5595.45	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	182	14.40	1.40	12	0.00	448.00	4599.00	7380	20230807	-12.60	3995	20231010	61.45	7380	-12.60	20230807	3995	61.45	20231010	7380	-12.60	20230807	3995	61.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20231207	130822	57	100.00	KONEX			N	N	N	N		N	6450	-30	5	-0.46	61550	11	47.83	5510	6450	5510	7450	5510	6480	5595.45	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	182	14.40	1.40	12	0.00	448.00	4599.00	7380	20230807	-12.60	3995	20231010	61.45	7380	-12.60	20230807	3995	61.45	20231010	7380	-12.60	20230807	3995	61.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20231207	120825	57	100.00	KONEX			N	N	N	N		N	6450	-30	5	-0.46	61550	11	47.83	5510	6450	5510	7450	5510	6480	5595.45	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	182	14.40	1.40	12	0.00	448.00	4599.00	7380	20230807	-12.60	3995	20231010	61.45	7380	-12.60	20230807	3995	61.45	20231010	7380	-12.60	20230807	3995	61.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20231207	110820	57	100.00	KONEX			N	N	N	N		N	6450	-30	5	-0.46	61550	11	47.83	5510	6450	5510	7450	5510	6480	5595.45	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	182	14.40	1.40	12	0.00	448.00	4599.00	7380	20230807	-12.60	3995	20231010	61.45	7380	-12.60	20230807	3995	61.45	20231010	7380	-12.60	20230807	3995	61.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20231207	100817	57	100.00	KONEX			N	N	N	N		N	6450	-30	5	-0.46	61550	11	47.83	5510	6450	5510	7450	5510	6480	5595.45	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	182	14.40	1.40	12	0.00	448.00	4599.00	7380	20230807	-12.60	3995	20231010	61.45	7380	-12.60	20230807	3995	61.45	20231010	7380	-12.60	20230807	3995	61.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20231207	090825	57	100.00	KONEX			N	N	N	N		N	6480	0	3	0.00	0	0	0.00	0	0	0	7450	5510	6480	0.00	0.00	0	0	7713	7096	6173	5556	4633	6635	5095	28	970	1000	3880	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
130	20231206	160814	57	100.00	KONEX			N	N	N	N		N	6480	310	2	5.02	138850	23	2300.00	6790	6790	5250	7090	5250	6170	6036.96	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
131	20231206	150828	57	100.00	KONEX			N	N	N	N		N	5250	-920	4	-14.91	132370	22	2200.00	6790	6790	5250	7090	5250	6170	6016.82	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	148	11.72	1.14	12	0.00	448.00	4599.00	7380	20230807	-28.86	3995	20231010	31.41	7380	-28.86	20230807	3995	31.41	20231010	7380	-28.86	20230807	3995	31.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
132	20231206	140825	57	100.00	KONEX			N	N	N	N		N	5250	-920	4	-14.91	132370	22	2200.00	6790	6790	5250	7090	5250	6170	6016.82	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	148	11.72	1.14	12	0.00	448.00	4599.00	7380	20230807	-28.86	3995	20231010	31.41	7380	-28.86	20230807	3995	31.41	20231010	7380	-28.86	20230807	3995	31.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
133	20231206	130816	57	100.00	KONEX			N	N	N	N		N	6720	550	2	8.91	127120	21	2100.00	6790	6790	5250	7090	5250	6170	6053.33	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	190	15.00	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.94	3995	20231010	68.21	7380	-8.94	20230807	3995	68.21	20231010	7380	-8.94	20230807	3995	68.21	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
134	20231206	120813	57	100.00	KONEX			N	N	N	N		N	6720	550	2	8.91	127120	21	2100.00	6790	6790	5250	7090	5250	6170	6053.33	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	190	15.00	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.94	3995	20231010	68.21	7380	-8.94	20230807	3995	68.21	20231010	7380	-8.94	20230807	3995	68.21	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
135	20231206	110827	57	100.00	KONEX			N	N	N	N		N	6790	620	2	10.05	67900	10	1000.00	6790	6790	6790	7090	5250	6170	6790.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	191	15.16	1.48	12	0.00	448.00	4599.00	7380	20230807	-7.99	3995	20231010	69.96	7380	-7.99	20230807	3995	69.96	20231010	7380	-7.99	20230807	3995	69.96	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
136	20231206	100817	57	100.00	KONEX			N	N	N	N		N	6790	620	2	10.05	67900	10	1000.00	6790	6790	6790	7090	5250	6170	6790.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	191	15.16	1.48	12	0.00	448.00	4599.00	7380	20230807	-7.99	3995	20231010	69.96	7380	-7.99	20230807	3995	69.96	20231010	7380	-7.99	20230807	3995	69.96	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
137	20231206	090819	57	100.00	KONEX			N	N	N	N		N	6790	620	2	10.05	67900	10	1000.00	6790	6790	6790	7090	5250	6170	6790.00	0.00	0	0	6170	6170	6170	6170	6170	6170	6170	28	920	1000	3700	10	1	2820250	191	15.16	1.48	12	0.00	448.00	4599.00	7380	20230807	-7.99	3995	20231010	69.96	7380	-7.99	20230807	3995	69.96	20231010	7380	-7.99	20230807	3995	69.96	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
138	20231205	160823	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
139	20231205	150819	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
140	20231205	140820	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
141	20231205	130815	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
142	20231205	120813	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
143	20231205	110814	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
144	20231205	100818	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
145	20231205	090812	57	100.00	KONEX			N	N	N	N		N	6170	30	2	0.49	6170	1	100.00	6170	6170	6170	7060	5220	6140	6170.00	0.00	0	0	6140	6140	6140	6140	6140	6140	6140	28	920	1000	3680	10	1	2820250	174	13.77	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.40	3995	20231010	54.44	7380	-16.40	20230807	3995	54.44	20231010	7380	-16.40	20230807	3995	54.44	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
146	20231204	160809	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
147	20231204	150813	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
148	20231204	140806	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
149	20231204	130805	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
150	20231204	120807	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
151	20231204	110808	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
152	20231204	100808	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
153	20231204	090807	57	100.00	KONEX			N	N	N	N		N	6140	-40	5	-0.65	6140	1	100.00	6140	6140	6140	7100	5260	6180	6140.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	28	920	1000	3700	10	1	2820250	173	13.71	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.80	3995	20231010	53.69	7380	-16.80	20230807	3995	53.69	20231010	7380	-16.80	20230807	3995	53.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
154	20231201	160808	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
155	20231201	150805	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
156	20231201	140805	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
157	20231201	130807	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
158	20231201	120812	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
159	20231201	110807	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
160	20231201	100813	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
161	20231201	090804	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6180	1	0.00	6180	6180	6180	6900	5100	6000	6180.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	28	900	1000	3600	10	1	2820250	174	13.79	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.26	3995	20231010	54.69	7380	-16.26	20230807	3995	54.69	20231010	7380	-16.26	20230807	3995	54.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N