KissMeData/233250/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	161116	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20231229	151102	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20231229	141101	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20231229	131103	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20231229	121105	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20231229	111015	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20231229	101027	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20231229	091025	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20231228	161015	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20231228	151023	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20231228	141014	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20231228	131014	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20231228	121017	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20231228	111019	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20231228	101016	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20231228	091020	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	9910	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20231227	161005	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20231227	151020	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20231227	141015	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20231227	131006	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20231227	121008	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20231227	111016	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20231227	101015	57	100.00	KONEX			N	N	N	N		N	15990	490	2	3.16	15990	1	20.00	15990	15990	15990	17820	13180	15500	15990.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.03	12340	20231212	29.58	32000	-50.03	20230126	12340	29.58	20231212	32000	-50.03	20230126	12340	29.58	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20231227	091017	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16460	15980	15490	15010	14520	16220	15250	11	2320	500	9610	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20231226	161016	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	76970	5	0.00	15000	15970	15000	16670	12330	14500	15394.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20231226	151015	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	76970	5	0.00	15000	15970	15000	16670	12330	14500	15394.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20231226	141018	57	100.00	KONEX			N	N	N	N		N	15970	1470	2	10.14	61470	4	0.00	15000	15970	15000	16670	12330	14500	15367.50	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.09	12340	20231212	29.42	32000	-50.09	20230126	12340	29.42	20231212	32000	-50.09	20230126	12340	29.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20231226	131015	57	100.00	KONEX			N	N	N	N		N	15970	1470	2	10.14	61470	4	0.00	15000	15970	15000	16670	12330	14500	15367.50	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.09	12340	20231212	29.42	32000	-50.09	20230126	12340	29.42	20231212	32000	-50.09	20230126	12340	29.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20231226	121015	57	100.00	KONEX			N	N	N	N		N	15970	1470	2	10.14	61470	4	0.00	15000	15970	15000	16670	12330	14500	15367.50	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.09	12340	20231212	29.42	32000	-50.09	20230126	12340	29.42	20231212	32000	-50.09	20230126	12340	29.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20231226	111019	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	30500	2	0.00	15000	15500	15000	16670	12330	14500	15250.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20231226	101013	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20231226	091016	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20231222	161000	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20231222	150958	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20231222	140955	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20231222	130957	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20231222	120956	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20231222	110955	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20231222	100951	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20231222	090956	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20231221	160949	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	12.50	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20231221	150953	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	12.50	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20231221	140949	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	12.50	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20231221	130947	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	12.50	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20231221	120954	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	12.50	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20231221	110954	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	6.25	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20231221	100948	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	6.25	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20231221	090950	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	16500	15500	15000	14000	13500	15250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20231220	160953	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20231220	151040	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20231220	141059	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20231220	131049	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20231220	120948	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20231220	110950	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	241500	16	800.00	15000	16000	14500	16670	12330	14500	15093.75	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20231220	100952	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	62000	4	200.00	15000	16000	15000	16670	12330	14500	15500.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20231220	090948	57	100.00	KONEX			N	N	N	N		N	16000	1500	2	10.34	46500	3	150.00	15000	16000	15000	16670	12330	14500	15500.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	11	2170	500	8990	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	32000	-50.00	20230126	12340	29.66	20231212	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20231219	160949	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20231219	150952	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20231219	140947	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20231219	130952	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20231219	120955	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20231219	110951	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	200.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20231219	100949	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	100.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20231219	090945	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	100.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20231218	160944	57	100.00	KONEX			N	N	N	N		N	14500	-10	5	-0.07	14500	1	14.29	14500	14500	14500	16680	12340	14510	14500.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20231218	150947	57	100.00	KONEX			N	N	N	N		N	14500	-10	5	-0.07	14500	1	14.29	14500	14500	14500	16680	12340	14510	14500.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20231218	140943	57	100.00	KONEX			N	N	N	N		N	14500	-10	5	-0.07	14500	1	14.29	14500	14500	14500	16680	12340	14510	14500.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20231218	130943	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	0	0	0.00	0	0	0	16680	12340	14510	0.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20231218	120938	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	0	0	0.00	0	0	0	16680	12340	14510	0.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20231218	110941	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	0	0	0.00	0	0	0	16680	12340	14510	0.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20231218	100939	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	0	0	0.00	0	0	0	16680	12340	14510	0.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20231218	090937	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	0	0	0.00	0	0	0	16680	12340	14510	0.00	0.00	0	0	17010	15760	15130	13880	13250	15445	13565	11	2170	500	8990	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20231215	160939	57	100.00	KONEX			N	N	N	N		N	14510	-1970	5	-11.95	109120	7	175.00	15000	16380	14500	18950	14010	16480	15588.57	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20231215	150943	57	100.00	KONEX			N	N	N	N		N	14510	-1970	5	-11.95	109120	7	175.00	15000	16380	14500	18950	14010	16480	15588.57	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	253	78.01	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.66	12340	20231212	17.59	32000	-54.66	20230126	12340	17.59	20231212	32000	-54.66	20230126	12340	17.59	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20231215	140943	57	100.00	KONEX			N	N	N	N		N	14500	-1980	5	-12.01	78250	5	125.00	15000	16380	14500	18950	14010	16480	15650.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20231215	130936	57	100.00	KONEX			N	N	N	N		N	14500	-1980	5	-12.01	78250	5	125.00	15000	16380	14500	18950	14010	16480	15650.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20231215	120938	57	100.00	KONEX			N	N	N	N		N	14500	-1980	5	-12.01	78250	5	125.00	15000	16380	14500	18950	14010	16480	15650.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	12340	20231212	17.50	32000	-54.69	20230126	12340	17.50	20231212	32000	-54.69	20230126	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20231215	110933	57	100.00	KONEX			N	N	N	N		N	16480	0	3	0.00	0	0	0.00	0	0	0	18950	14010	16480	0.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20231215	100938	57	100.00	KONEX			N	N	N	N		N	16480	0	3	0.00	0	0	0.00	0	0	0	18950	14010	16480	0.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20231215	090942	57	100.00	KONEX			N	N	N	N		N	16480	0	3	0.00	0	0	0.00	0	0	0	18950	14010	16480	0.00	0.00	0	0	17160	16820	16160	15820	15160	16490	15490	11	2470	500	10210	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20231214	160933	57	100.00	KONEX			N	N	N	N		N	16480	480	2	3.00	64480	4	7.02	16500	16500	15500	18400	13600	16000	16120.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20231214	151006	57	100.00	KONEX			N	N	N	N		N	16480	480	2	3.00	64480	4	7.02	16500	16500	15500	18400	13600	16000	16120.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20231214	140936	57	100.00	KONEX			N	N	N	N		N	16480	480	2	3.00	64480	4	7.02	16500	16500	15500	18400	13600	16000	16120.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	288	88.60	1.35	12	0.00	186.00	12230.00	32000	20230126	-48.50	12340	20231212	33.55	32000	-48.50	20230126	12340	33.55	20231212	32000	-48.50	20230126	12340	33.55	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20231214	131003	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	48000	3	5.26	16500	16500	15500	18400	13600	16000	16000.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20231214	121019	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	48000	3	5.26	16500	16500	15500	18400	13600	16000	16000.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	12340	20231212	25.61	32000	-51.56	20230126	12340	25.61	20231212	32000	-51.56	20230126	12340	25.61	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20231214	110951	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	32500	2	3.51	16500	16500	16000	18400	13600	16000	16250.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	32000	-50.00	20230126	12340	29.66	20231212	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20231214	100926	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	32000	-50.00	20230126	12340	29.66	20231212	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20231214	090905	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	19000	17500	15500	14000	12000	18250	14750	11	2400	500	9920	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	32000	-50.00	20230126	12340	29.66	20231212	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20231213	160931	57	100.00	KONEX			N	N	N	N		N	16000	1000	2	6.67	871800	57	101.79	13500	17000	13500	17250	12750	15000	15294.74	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	32000	20230126	-50.00	12340	20231212	29.66	32000	-50.00	20230126	12340	29.66	20231212	32000	-50.00	20230126	12340	29.66	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20231213	150950	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	840300	55	98.21	13500	17000	13500	17250	12750	15000	15278.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20231213	140950	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	840300	55	98.21	13500	17000	13500	17250	12750	15000	15278.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20231213	130955	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	840300	55	98.21	13500	17000	13500	17250	12750	15000	15278.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20231213	120949	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	840300	55	98.21	13500	17000	13500	17250	12750	15000	15278.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20231213	110952	57	100.00	KONEX			N	N	N	N		N	16960	1960	2	13.07	777300	51	91.07	13500	17000	13500	17250	12750	15000	15241.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	296	91.18	1.39	12	0.00	186.00	12230.00	32000	20230126	-47.00	12340	20231212	37.44	32000	-47.00	20230126	12340	37.44	20231212	32000	-47.00	20230126	12340	37.44	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20231213	100958	57	100.00	KONEX			N	N	N	N		N	16960	1960	2	13.07	777300	51	91.07	13500	17000	13500	17250	12750	15000	15241.18	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	296	91.18	1.39	12	0.00	186.00	12230.00	32000	20230126	-47.00	12340	20231212	37.44	32000	-47.00	20230126	12340	37.44	20231212	32000	-47.00	20230126	12340	37.44	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20231213	090944	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17440	16220	14280	13060	11120	16580	13420	11	2250	500	9300	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20231212	160912	57	100.00	KONEX	신저가		N	N	N	N		N	15000	500	2	3.45	710730	56	1120.00	15000	15500	12340	16670	12330	14500	12691.61	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20231212	150919	57	100.00	KONEX	신저가		N	N	N	N		N	15000	500	2	3.45	710730	56	1120.00	15000	15500	12340	16670	12330	14500	12691.61	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20231212	140830	57	100.00	KONEX	신저가		N	N	N	N		N	15000	500	2	3.45	710730	56	1120.00	15000	15500	12340	16670	12330	14500	12691.61	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20231212	130834	57	100.00	KONEX	신저가		N	N	N	N		N	15000	500	2	3.45	710730	56	1120.00	15000	15500	12340	16670	12330	14500	12691.61	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	12340	20231212	21.56	32000	-53.12	20230126	12340	21.56	20231212	32000	-53.12	20230126	12340	21.56	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20231212	120824	57	100.00	KONEX	신저가		N	N	N	N		N	12340	-2160	5	-14.90	680740	54	1080.00	15000	15500	12340	16670	12330	14500	12606.30	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	216	66.34	1.01	12	0.00	186.00	12230.00	32000	20230126	-61.44	12340	20231212	0.00	32000	-61.44	20230126	12340	0.00	20231212	32000	-61.44	20230126	12340	0.00	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20231212	110839	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	60000	4	80.00	15000	15500	14500	16670	12330	14500	15000.00	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20231212	100911	57	100.00	KONEX			N	N	N	N		N	15500	1000	2	6.90	30500	2	40.00	15000	15500	15000	16670	12330	14500	15250.00	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	13000	20231108	19.23	32000	-51.56	20230126	13000	19.23	20231108	32000	-51.56	20230126	13000	19.23	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20231212	090911	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	20.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	15833	15166	14833	14166	13833	15000	14000	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	13000	20231108	15.38	32000	-53.12	20230126	13000	15.38	20231108	32000	-53.12	20230126	13000	15.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20231211	160914	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20231211	150911	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20231211	140910	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20231211	130910	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20231211	120911	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20231211	110906	57	100.00	KONEX			N	N	N	N		N	14500	50	2	0.35	74500	5	125.00	14500	15500	14500	16610	12290	14450	14900.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20231211	100905	57	100.00	KONEX			N	N	N	N		N	15000	550	2	3.81	60000	4	100.00	14500	15500	14500	16610	12290	14450	15000.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	13000	20231108	15.38	32000	-53.12	20230126	13000	15.38	20231108	32000	-53.12	20230126	13000	15.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20231211	090906	57	100.00	KONEX			N	N	N	N		N	15500	1050	2	7.27	45000	3	75.00	14500	15500	14500	16610	12290	14450	15000.00	0.00	0	0	15483	14966	14483	13966	13483	14725	13725	11	2160	500	8950	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	13000	20231108	19.23	32000	-51.56	20230126	13000	19.23	20231108	32000	-51.56	20230126	13000	19.23	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20231208	160857	57	100.00	KONEX			N	N	N	N		N	14450	-50	5	-0.34	57950	4	4.94	15000	15000	14000	16670	12330	14500	14487.50	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	252	77.69	1.18	12	0.00	186.00	12230.00	32000	20230126	-54.84	13000	20231108	11.15	32000	-54.84	20230126	13000	11.15	20231108	32000	-54.84	20230126	13000	11.15	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20231208	150900	57	100.00	KONEX			N	N	N	N		N	14450	-50	5	-0.34	57950	4	4.94	15000	15000	14000	16670	12330	14500	14487.50	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	252	77.69	1.18	12	0.00	186.00	12230.00	32000	20230126	-54.84	13000	20231108	11.15	32000	-54.84	20230126	13000	11.15	20231108	32000	-54.84	20230126	13000	11.15	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20231208	140858	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	43500	3	3.70	15000	15000	14000	16670	12330	14500	14500.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32000	20230126	-56.25	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32000	-56.25	20230126	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20231208	130857	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	43500	3	3.70	15000	15000	14000	16670	12330	14500	14500.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32000	20230126	-56.25	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32000	-56.25	20230126	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20231208	120855	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	43500	3	3.70	15000	15000	14000	16670	12330	14500	14500.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32000	20230126	-56.25	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32000	-56.25	20230126	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20231208	110851	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	29500	2	2.47	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32000	-54.69	20230126	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20231208	100900	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	1.23	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	13000	20231108	15.38	32000	-53.12	20230126	13000	15.38	20231108	32000	-53.12	20230126	13000	15.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20231208	090850	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	1.23	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	16833	15666	14333	13166	11833	16250	13750	11	2170	500	8990	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32000	20230126	-53.12	13000	20231108	15.38	32000	-53.12	20230126	13000	15.38	20231108	32000	-53.12	20230126	13000	15.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20231207	160854	57	100.00	KONEX	신저가		N	N	N	N		N	14500	1000	2	7.41	1082020	81	0.00	13000	15500	13000	15520	11480	13500	13358.27	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32000	20230126	-54.69	13000	20231207	11.54	32000	-54.69	20230126	13000	11.54	20231207	32000	-54.69	20230126	13000	11.54	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20231207	150856	57	100.00	KONEX	신저가		N	N	N	N		N	14000	500	2	3.70	1067520	80	0.00	13000	15500	13000	15520	11480	13500	13344.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32000	20230126	-56.25	13000	20231207	7.69	32000	-56.25	20230126	13000	7.69	20231207	32000	-56.25	20230126	13000	7.69	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20231207	140851	57	100.00	KONEX	신저가		N	N	N	N		N	15490	1990	2	14.74	217990	15	0.00	13000	15500	13000	15520	11480	13500	14532.67	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	271	83.28	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.59	13000	20231207	19.15	32000	-51.59	20230126	13000	19.15	20231207	32000	-51.59	20230126	13000	19.15	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20231207	130849	57	100.00	KONEX	신저가		N	N	N	N		N	15490	1990	2	14.74	217990	15	0.00	13000	15500	13000	15520	11480	13500	14532.67	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	271	83.28	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.59	13000	20231207	19.15	32000	-51.59	20230126	13000	19.15	20231207	32000	-51.59	20230126	13000	19.15	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20231207	120852	57	100.00	KONEX	신저가		N	N	N	N		N	14000	500	2	3.70	202500	14	0.00	13000	15500	13000	15520	11480	13500	14464.29	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32000	20230126	-56.25	13000	20231207	7.69	32000	-56.25	20230126	13000	7.69	20231207	32000	-56.25	20230126	13000	7.69	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20231207	110846	57	100.00	KONEX	신저가		N	N	N	N		N	15500	2000	2	14.81	159000	11	0.00	13000	15500	13000	15520	11480	13500	14454.55	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	13000	20231207	19.23	32000	-51.56	20230126	13000	19.23	20231207	32000	-51.56	20230126	13000	19.23	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20231207	100844	57	100.00	KONEX	신저가		N	N	N	N		N	15500	2000	2	14.81	159000	11	0.00	13000	15500	13000	15520	11480	13500	14454.55	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	32000	20230126	-51.56	13000	20231207	19.23	32000	-51.56	20230126	13000	19.23	20231207	32000	-51.56	20230126	13000	19.23	20231207	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20231207	090852	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32000	20230126	-57.81	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20231206	160842	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20231206	150856	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20231206	140852	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20231206	130843	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20231206	120841	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20231206	110854	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20231206	100843	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20231206	090846	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20231205	160850	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20231205	150845	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20231205	140846	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20231205	130841	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20231205	120839	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20231205	110840	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20231205	100844	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20231205	090838	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20231204	160835	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20231204	150840	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20231204	140833	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20231204	130832	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20231204	120833	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20231204	110834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20231204	100834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20231204	090833	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32000	-57.81	20230126	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20231201	160834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20231201	150831	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20231201	140831	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20231201	130833	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20231201	120838	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20231201	110833	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20231201	100839	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20231201	090830	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N