KissMeData/136660/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	160932	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20231229	150919	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20231229	140918	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20231229	130919	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20231229	120921	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20231229	110839	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20231229	100848	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20231229	090847	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20231228	160839	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20231228	150846	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	493800	489	2445.00	980	1300	980	1322	978	1150	1009.82	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.01	-254.00	1751.00	3000	20230130	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20230130	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20231228	140838	57	100.00	KONEX			N	N	N	N		N	1030	-120	5	-10.43	361150	363	1815.00	980	1030	980	1322	978	1150	994.90	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	97	-4.06	0.59	12	0.00	-254.00	1751.00	3000	20230130	-65.67	701	20230925	46.93	3000	-65.67	20230130	701	46.93	20230925	3000	-65.67	20230130	701	46.93	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20231228	130837	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	151000	153	765.00	980	1000	980	1322	978	1150	986.93	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20230130	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20231228	120840	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	151000	153	765.00	980	1000	980	1322	978	1150	986.93	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20230130	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20231228	110842	57	100.00	KONEX			N	N	N	N		N	980	-170	5	-14.78	49000	50	250.00	980	980	980	1322	978	1150	980.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	93	-3.86	0.56	12	0.00	-254.00	1751.00	3000	20230130	-67.33	701	20230925	39.80	3000	-67.33	20230130	701	39.80	20230925	3000	-67.33	20230130	701	39.80	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20231228	100838	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20231228	090844	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20231227	160831	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20231227	150843	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20231227	140840	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20231227	130832	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20231227	120834	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20231227	110840	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20231227	100839	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20231227	090841	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	21500	20	15.87	1000	1150	1000	1322	978	1150	1075.00	0.00	0	0	1263	1206	1093	1036	923	1235	1065	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20230130	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20231226	160841	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	127548	126	286.36	1150	1150	980	1322	978	1150	1012.29	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20231226	150839	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	127548	126	286.36	1150	1150	980	1322	978	1150	1012.29	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20231226	140840	57	100.00	KONEX			N	N	N	N		N	980	-170	5	-14.78	64398	64	145.45	1150	1150	980	1322	978	1150	1006.22	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	93	-3.86	0.56	12	0.00	-254.00	1751.00	3000	20221221	-67.33	701	20230925	39.80	3000	-67.33	20230130	701	39.80	20230925	3000	-67.33	20230130	701	39.80	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20231226	130839	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	14598	14	31.82	1150	1150	1000	1322	978	1150	1042.71	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20221221	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20231226	120838	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	14598	14	31.82	1150	1150	1000	1322	978	1150	1042.71	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20221221	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20231226	110842	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	14598	14	31.82	1150	1150	1000	1322	978	1150	1042.71	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20221221	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20231226	100838	57	100.00	KONEX			N	N	N	N		N	1000	-150	5	-13.04	14598	14	31.82	1150	1150	1000	1322	978	1150	1042.71	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3000	20221221	-66.67	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3000	-66.67	20230130	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20231226	090841	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	1150	1	2.27	1150	1150	1150	1322	978	1150	1150.00	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20231222	160827	57	100.00	KONEX			N	N	N	N		N	1150	-100	5	-8.00	50100	44	0.00	1100	1150	1100	1437	1063	1250	1138.64	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20231222	150825	57	100.00	KONEX			N	N	N	N		N	1150	-100	5	-8.00	47800	42	0.00	1100	1150	1100	1437	1063	1250	1138.10	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20231222	140821	57	100.00	KONEX			N	N	N	N		N	1150	-100	5	-8.00	46650	41	0.00	1100	1150	1100	1437	1063	1250	1137.80	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20231222	130824	57	100.00	KONEX			N	N	N	N		N	1150	-100	5	-8.00	45500	40	0.00	1100	1150	1100	1437	1063	1250	1137.50	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3000	20221221	-61.67	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3000	-61.67	20230130	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20231222	120822	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	118	-4.92	0.71	12	0.00	-254.00	1751.00	3000	20221221	-58.33	701	20230925	78.32	3000	-58.33	20230130	701	78.32	20230925	3000	-58.33	20230130	701	78.32	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20231222	110822	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	118	-4.92	0.71	12	0.00	-254.00	1751.00	3000	20221221	-58.33	701	20230925	78.32	3000	-58.33	20230130	701	78.32	20230925	3000	-58.33	20230130	701	78.32	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20231222	100820	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	118	-4.92	0.71	12	0.00	-254.00	1751.00	3000	20221221	-58.33	701	20230925	78.32	3000	-58.33	20230130	701	78.32	20230925	3000	-58.33	20230130	701	78.32	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20231222	090823	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1250	1250	1250	1250	1250	1250	1250	47	187	500	750	1	1	9443800	118	-4.92	0.71	12	0.00	-254.00	1751.00	3000	20221221	-58.33	701	20230925	78.32	3000	-58.33	20230130	701	78.32	20230925	3000	-58.33	20230130	701	78.32	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20231221	160817	57	100.00	KONEX			N	N	N	N		N	1250	-50	5	-3.85	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	118	-4.92	0.71	12	0.00	-254.00	1751.00	3000	20221221	-58.33	701	20230925	78.32	3000	-58.33	20230130	701	78.32	20230925	3000	-58.33	20221221	701	78.32	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20231221	150820	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20231221	140818	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20231221	130816	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20231221	120821	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20231221	110822	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20231221	100818	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20231221	090819	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20231220	160821	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20231220	150901	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20231220	140913	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20231220	130907	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20231220	120816	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20231220	110819	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20231220	100819	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	0.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20231220	090818	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3000	20221221	-60.00	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3000	-60.00	20221221	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20231219	160817	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3000	20221221	-60.00	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3000	-60.00	20221221	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20231219	150821	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20231219	140816	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20231219	130821	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20231219	120824	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20231219	110820	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20231219	100818	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20231219	090814	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	47	194	500	770	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20231218	160814	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.11	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.70	701	20230925	85.31	3000	-56.70	20230130	701	85.31	20230925	3000	-56.70	20221221	701	85.31	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20231218	150817	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20231218	140812	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20231218	130813	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20231218	120808	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20231218	110811	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20231218	100809	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20231218	090807	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20231215	160809	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	50500	42	1400.00	1200	1300	1200	1495	1105	1300	1202.38	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20231215	150813	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	50500	42	1400.00	1200	1300	1200	1495	1105	1300	1202.38	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20231215	140813	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20231215	130806	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20231215	120808	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20231215	110803	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20231215	100808	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20231215	090811	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1306	1302	1296	1292	1286	1305	1295	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20231214	160804	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20231214	150832	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20231214	140811	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20231214	130830	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20231214	120842	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20231214	110813	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20231214	100758	57	100.00	KONEX			N	N	N	N		N	1300	101	2	8.42	3880	3	11.54	1290	1300	1290	1378	1020	1199	1293.33	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3000	20221221	-56.67	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3000	-56.67	20221221	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20231214	090738	57	100.00	KONEX			N	N	N	N		N	1290	91	2	7.59	1290	1	3.85	1290	1290	1290	1378	1020	1199	1290.00	0.00	0	0	1484	1341	1257	1114	1030	1299	1072	47	179	500	710	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3000	20221221	-57.00	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20231213	160803	57	100.00	KONEX			N	N	N	N		N	1199	-181	5	-13.12	31962	26	0.00	1400	1400	1173	1587	1173	1380	1229.31	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	113	-4.72	0.68	12	0.00	-254.00	1751.00	3000	20221221	-60.03	701	20230925	71.04	3000	-60.03	20230130	701	71.04	20230925	3000	-60.03	20221221	701	71.04	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20231213	150820	57	100.00	KONEX			N	N	N	N		N	1199	-181	5	-13.12	31962	26	0.00	1400	1400	1173	1587	1173	1380	1229.31	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	113	-4.72	0.68	12	0.00	-254.00	1751.00	3000	20221221	-60.03	701	20230925	71.04	3000	-60.03	20230130	701	71.04	20230925	3000	-60.03	20221221	701	71.04	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20231213	140819	57	100.00	KONEX			N	N	N	N		N	1199	-181	5	-13.12	31962	26	0.00	1400	1400	1173	1587	1173	1380	1229.31	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	113	-4.72	0.68	12	0.00	-254.00	1751.00	3000	20221221	-60.03	701	20230925	71.04	3000	-60.03	20230130	701	71.04	20230925	3000	-60.03	20221221	701	71.04	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20231213	130821	57	100.00	KONEX			N	N	N	N		N	1199	-181	5	-13.12	31962	26	0.00	1400	1400	1173	1587	1173	1380	1229.31	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	113	-4.72	0.68	12	0.00	-254.00	1751.00	3000	20221221	-60.03	701	20230925	71.04	3000	-60.03	20230130	701	71.04	20230925	3000	-60.03	20221221	701	71.04	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20231213	120818	57	100.00	KONEX			N	N	N	N		N	1173	-207	4	-15.00	18773	15	0.00	1400	1400	1173	1587	1173	1380	1251.53	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	111	-4.62	0.67	12	0.00	-254.00	1751.00	3000	20221221	-60.90	701	20230925	67.33	3000	-60.90	20230130	701	67.33	20230925	3000	-60.90	20221221	701	67.33	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20231213	110820	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	5600	4	0.00	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3000	20221221	-53.33	701	20230925	99.71	3000	-53.33	20230130	701	99.71	20230925	3000	-53.33	20221221	701	99.71	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20231213	100824	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	5600	4	0.00	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3000	20221221	-53.33	701	20230925	99.71	3000	-53.33	20230130	701	99.71	20230925	3000	-53.33	20221221	701	99.71	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20231213	090812	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.00	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	47	207	500	820	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3000	20221221	-53.33	701	20230925	99.71	3000	-53.33	20230130	701	99.71	20230925	3000	-53.33	20221221	701	99.71	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20231212	160746	57	100.00	KONEX			N	N	N	N		N	1380	-10	5	-0.72	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	130	-5.43	0.79	12	0.00	-254.00	1751.00	3000	20221221	-54.00	701	20230925	96.86	3000	-54.00	20230130	701	96.86	20230925	3000	-54.00	20221221	701	96.86	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20231212	150753	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20231212	140712	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20231212	130713	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20231212	120706	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20231212	110717	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20231212	100746	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20231212	090745	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.00	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20231211	160748	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20231211	150746	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20231211	140745	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20231211	130747	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20231211	120746	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20231211	110743	57	100.00	KONEX			N	N	N	N		N	1390	-3	5	-0.22	4183900	3010	23153.85	1390	1390	1390	1601	1185	1393	1390.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	131	-5.47	0.79	12	0.03	-254.00	1751.00	3000	20221221	-53.67	701	20230925	98.29	3000	-53.67	20230130	701	98.29	20230925	3000	-53.67	20221221	701	98.29	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20231211	100741	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3000	20221221	-53.57	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20231211	090742	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1531	1462	1331	1262	1131	1496	1296	47	208	500	830	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3000	20221221	-53.57	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20231208	160733	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20231208	150737	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20231208	140735	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20231208	130735	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20231208	120732	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20231208	110730	57	100.00	KONEX			N	N	N	N		N	1393	103	2	7.98	16993	13	61.90	1300	1400	1200	1483	1097	1290	1307.15	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.48	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.47	701	20230925	98.72	3000	-53.57	20230130	701	98.72	20230925	3000	-53.57	20221221	701	98.72	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20231208	100739	57	100.00	KONEX			N	N	N	N		N	1400	110	2	8.53	14400	11	52.38	1300	1400	1300	1483	1097	1290	1309.09	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.25	701	20230925	99.71	3000	-53.33	20230130	701	99.71	20230925	3000	-53.33	20221221	701	99.71	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20231208	090728	57	100.00	KONEX			N	N	N	N		N	1400	110	2	8.53	14400	11	52.38	1300	1400	1300	1483	1097	1290	1309.09	0.00	0	0	1410	1350	1230	1170	1050	1380	1200	47	193	500	770	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3200	20221206	-56.25	701	20230925	99.71	3000	-53.33	20230130	701	99.71	20230925	3000	-53.33	20221221	701	99.71	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20231207	160732	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20231207	150733	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20231207	140728	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20231207	130728	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20231207	120730	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20231207	110725	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20231207	100724	57	100.00	KONEX			N	N	N	N		N	1290	-10	5	-0.77	24390	21	63.64	1110	1290	1110	1495	1105	1300	1161.43	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	122	-5.08	0.74	12	0.00	-254.00	1751.00	3200	20221206	-59.69	701	20230925	84.02	3000	-57.00	20230130	701	84.02	20230925	3000	-57.00	20221221	701	84.02	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20231207	090731	57	100.00	KONEX			N	N	N	N		N	1110	-190	5	-14.62	11100	10	30.30	1110	1110	1110	1495	1105	1300	1110.00	0.00	0	0	1486	1392	1206	1112	926	1440	1160	47	195	500	780	1	1	9443800	105	-4.37	0.63	12	0.00	-254.00	1751.00	3200	20221206	-65.31	701	20230925	58.35	3000	-63.00	20230130	701	58.35	20230925	3000	-63.00	20221221	701	58.35	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
130	20231206	160720	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	35300	33	70.21	1300	1300	1020	1380	1020	1200	1069.70	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
131	20231206	150732	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2600	2	4.26	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
132	20231206	140730	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2600	2	4.26	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
133	20231206	130722	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2600	2	4.26	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
134	20231206	120719	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2600	2	4.26	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
135	20231206	110732	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2600	2	4.26	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
136	20231206	100723	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	2.13	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
137	20231206	090726	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1393	1296	1203	1106	1013	1345	1155	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
138	20231205	160729	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	54800	47	130.56	1110	1300	1110	1495	1105	1300	1165.96	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
139	20231205	150723	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	54800	47	130.56	1110	1300	1110	1495	1105	1300	1165.96	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
140	20231205	140726	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	54800	47	130.56	1110	1300	1110	1495	1105	1300	1165.96	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
141	20231205	130723	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	54800	47	130.56	1110	1300	1110	1495	1105	1300	1165.96	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
142	20231205	120719	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	53600	46	127.78	1110	1300	1110	1495	1105	1300	1165.22	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
143	20231205	110721	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	53600	46	127.78	1110	1300	1110	1495	1105	1300	1165.22	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
144	20231205	100724	57	100.00	KONEX			N	N	N	N		N	1200	-100	5	-7.69	53600	46	127.78	1110	1300	1110	1495	1105	1300	1165.22	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3295	20221202	-63.58	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3200	-62.50	20221206	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
145	20231205	090718	57	100.00	KONEX			N	N	N	N		N	1110	-190	5	-14.62	22200	20	55.56	1110	1110	1110	1495	1105	1300	1110.00	0.00	0	0	1420	1359	1239	1178	1058	1390	1209	47	195	500	780	1	1	9443800	105	-4.37	0.63	12	0.00	-254.00	1751.00	3295	20221202	-66.31	701	20230925	58.35	3000	-63.00	20230130	701	58.35	20230925	3200	-65.31	20221206	701	58.35	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
146	20231204	160716	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	42122	36	163.64	1139	1300	1119	1322	978	1150	1170.06	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
147	20231204	150719	57	100.00	KONEX			N	N	N	N		N	1300	150	2	13.04	42122	36	163.64	1139	1300	1119	1322	978	1150	1170.06	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3295	20221202	-60.55	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3200	-59.38	20221206	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
148	20231204	140714	57	100.00	KONEX			N	N	N	N		N	1139	-11	5	-0.96	4556	4	18.18	1139	1139	1139	1322	978	1150	1139.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	108	-4.48	0.65	12	0.00	-254.00	1751.00	3295	20221202	-65.43	701	20230925	62.48	3000	-62.03	20230130	701	62.48	20230925	3200	-64.41	20221206	701	62.48	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
149	20231204	130714	57	100.00	KONEX			N	N	N	N		N	1139	-11	5	-0.96	4556	4	18.18	1139	1139	1139	1322	978	1150	1139.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	108	-4.48	0.65	12	0.00	-254.00	1751.00	3295	20221202	-65.43	701	20230925	62.48	3000	-62.03	20230130	701	62.48	20230925	3200	-64.41	20221206	701	62.48	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
150	20231204	120713	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3295	20221202	-65.10	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3200	-64.06	20221206	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
151	20231204	110716	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3295	20221202	-65.10	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3200	-64.06	20221206	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
152	20231204	100715	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3295	20221202	-65.10	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3200	-64.06	20221206	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
153	20231204	090714	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1243	1196	1153	1106	1063	1195	1105	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3295	20221202	-65.10	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3200	-64.06	20221206	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
154	20231201	160714	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
155	20231201	150713	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
156	20231201	140713	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
157	20231201	130715	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
158	20231201	120719	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
159	20231201	110715	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	25350	22	12.02	1150	1200	1110	1495	1105	1300	1152.27	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
160	20231201	100720	57	100.00	KONEX			N	N	N	N		N	1150	-150	5	-11.54	18650	16	8.74	1150	1200	1150	1495	1105	1300	1165.62	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221129	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3295	-65.10	20221202	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
161	20231201	090712	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1458	1379	1221	1142	984	1418	1181	47	195	500	780	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3400	20221129	-61.76	701	20230925	85.45	3000	-56.67	20230130	701	85.45	20230925	3295	-60.55	20221202	701	85.45	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N