KissMeData/341310/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	161307	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20231229	151255	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20231229	141252	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20231229	131254	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20231229	121257	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20231229	111158	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20231229	101211	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20231229	091210	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20231228	161157	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20231228	151206	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20231228	141202	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20231228	131156	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20231228	121200	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20231228	111204	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20231228	101158	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20231228	091202	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	700	1	0.40	700	700	700	782	578	680	700.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20231227	161145	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	171320	250	25000.00	800	800	680	920	680	800	685.28	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20231227	151203	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	171320	250	25000.00	800	800	680	920	680	800	685.28	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20231227	141156	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	149560	218	21800.00	800	800	680	920	680	800	686.06	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20231227	131149	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	149560	218	21800.00	800	800	680	920	680	800	686.06	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20231227	121149	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	148880	217	21700.00	800	800	680	920	680	800	686.08	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20231227	111200	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	148880	217	21700.00	800	800	680	920	680	800	686.08	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.00	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20231227	101157	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	8800	11	1100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20231227	091200	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	8800	11	1100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20231226	161158	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20231226	151158	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20231226	141200	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20231226	131159	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20231226	121158	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20231226	111202	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20231226	101156	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20231226	091158	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	100.00	800	800	800	897	663	780	800.00	0.00	0	0	780	780	780	780	780	780	780	17	117	100	460	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20231222	161140	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20231222	151136	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20231222	141136	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20231222	131135	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20231222	121135	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20231222	111133	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20231222	101130	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20231222	091135	57	100.00	KONEX			N	N	N	N		N	780	100	2	14.71	780	1	0.01	780	780	780	782	578	680	780.00	0.00	0	0	840	760	720	640	600	740	620	17	102	100	400	1	1	17293400	135	-1.02	0.76	12	0.00	-767.00	1022.00	1300	20221228	-40.00	600	20231207	30.00	1200	-35.00	20230102	600	30.00	20231207	1300	-40.00	20221228	600	30.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20231221	161125	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	7344051	10211	1021100.00	680	800	680	920	680	800	719.23	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.06	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20231221	151131	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	6800051	9411	941100.00	680	800	680	920	680	800	722.56	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.05	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20231221	141127	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	6796551	9406	940600.00	680	800	680	920	680	800	722.58	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.05	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20231221	131125	57	100.00	KONEX			N	N	N	N		N	690	-110	5	-13.75	6759971	9353	935300.00	680	800	680	920	680	800	722.76	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	119	-0.90	0.68	12	0.05	-767.00	1022.00	1300	20221228	-46.92	600	20231207	15.00	1200	-42.50	20230102	600	15.00	20231207	1300	-46.92	20221228	600	15.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20231221	121132	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	6705561	9273	927300.00	680	800	680	920	680	800	723.13	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	118	-0.89	0.67	12	0.05	-767.00	1022.00	1300	20221228	-47.69	600	20231207	13.33	1200	-43.33	20230102	600	13.33	20231207	1300	-47.69	20221228	600	13.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20231221	111132	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	3384151	4447	444700.00	680	796	680	920	680	800	761.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.03	-767.00	1022.00	1300	20221228	-46.15	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1300	-46.15	20221228	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20231221	101127	57	100.00	KONEX			N	N	N	N		N	796	-4	5	-0.50	1476	2	200.00	680	796	680	920	680	800	738.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.77	600	20231207	32.67	1200	-33.67	20230102	600	32.67	20231207	1300	-38.77	20221228	600	32.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20231221	091129	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20231220	161132	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20231220	151227	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20231220	141248	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20231220	131237	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20231220	121125	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20231220	111129	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20231220	101130	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20231220	091127	57	100.00	KONEX			N	N	N	N		N	800	69	2	9.44	800	1	2.44	800	800	800	840	622	731	800.00	0.00	0	0	956	843	787	674	618	815	646	17	109	100	430	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1300	20221228	-38.46	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221228	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20231219	161125	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20231219	151130	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20231219	141124	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20231219	131132	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20231219	121133	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20231219	111129	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20231219	101126	57	100.00	KONEX			N	N	N	N		N	731	-128	4	-14.90	33520	41	186.36	900	900	731	987	731	859	817.56	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	126	-0.95	0.72	12	0.00	-767.00	1022.00	1300	20221215	-43.77	600	20231207	21.83	1200	-39.08	20230102	600	21.83	20231207	1300	-43.77	20221228	600	21.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20231219	091123	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	18900	21	95.45	900	900	900	987	731	859	900.00	0.00	0	0	953	906	853	806	753	879	779	17	128	100	510	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1300	20221215	-30.77	600	20231207	50.00	1200	-25.00	20230102	600	50.00	20231207	1300	-30.77	20221228	600	50.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20231218	161121	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20231218	151125	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20231218	141128	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20231218	131118	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20231218	121115	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20231218	111117	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20231218	101116	57	100.00	KONEX			N	N	N	N		N	859	59	2	7.38	18759	22	2200.00	900	900	800	920	680	800	852.68	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	149	-1.12	0.84	12	0.00	-767.00	1022.00	1350	20221214	-36.37	600	20231207	43.17	1200	-28.42	20230102	600	43.17	20231207	1300	-33.92	20221228	600	43.17	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20231218	091113	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	9900	11	1100.00	900	900	900	920	680	800	900.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1350	20221214	-33.33	600	20231207	50.00	1200	-25.00	20230102	600	50.00	20231207	1300	-30.77	20221228	600	50.00	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20231215	161116	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20231215	151120	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20231215	141119	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20231215	131113	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20231215	121114	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20231215	111108	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20231215	101113	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20231215	091119	57	100.00	KONEX			N	N	N	N		N	800	102	2	14.61	800	1	6.25	800	800	800	802	594	698	800.00	0.00	0	0	763	730	665	632	567	747	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1350	20221214	-40.74	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1300	-38.46	20221215	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20231214	161108	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	10678	16	800.00	600	698	600	799	591	695	667.38	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20231214	151147	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	10678	16	800.00	600	698	600	799	591	695	667.38	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20231214	141115	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	10678	16	800.00	600	698	600	799	591	695	667.38	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20231214	131144	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	3698	6	300.00	600	698	600	799	591	695	616.33	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20231214	121206	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	3698	6	300.00	600	698	600	799	591	695	616.33	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20231214	111139	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	3698	6	300.00	600	698	600	799	591	695	616.33	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20231214	101059	57	100.00	KONEX	신저가		N	N	N	N		N	698	3	2	0.43	3698	6	300.00	600	698	600	799	591	695	616.33	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.14	600	20231214	16.33	1200	-41.83	20230102	600	16.33	20231214	1350	-48.30	20221214	600	16.33	20231214	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20231214	091039	57	100.00	KONEX			N	N	N	N		N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	835	765	730	660	625	747	642	17	104	100	410	1	1	17293400	120	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.36	600	20231207	15.83	1200	-42.08	20230102	600	15.83	20231207	1350	-48.52	20221214	600	15.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20231213	161105	57	100.00	KONEX			N	N	N	N		N	695	-5	5	-0.71	1495	2	1.40	800	800	695	805	595	700	747.50	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	120	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.36	600	20231207	15.83	1200	-42.08	20230102	600	15.83	20231207	1350	-48.52	20221214	600	15.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20231213	151128	57	100.00	KONEX			N	N	N	N		N	695	-5	5	-0.71	1495	2	1.40	800	800	695	805	595	700	747.50	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	120	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.36	600	20231207	15.83	1200	-42.08	20230102	600	15.83	20231207	1350	-48.52	20221214	600	15.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20231213	141127	57	100.00	KONEX			N	N	N	N		N	695	-5	5	-0.71	1495	2	1.40	800	800	695	805	595	700	747.50	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	120	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.36	600	20231207	15.83	1200	-42.08	20230102	600	15.83	20231207	1350	-48.52	20221214	600	15.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20231213	131132	57	100.00	KONEX			N	N	N	N		N	695	-5	5	-0.71	1495	2	1.40	800	800	695	805	595	700	747.50	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	120	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.36	600	20231207	15.83	1200	-42.08	20230102	600	15.83	20231207	1350	-48.52	20221214	600	15.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20231213	121126	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	800	1	0.70	800	800	800	805	595	700	800.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221212	-42.86	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1350	-40.74	20221214	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20231213	111131	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	800	1	0.70	800	800	800	805	595	700	800.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221212	-42.86	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1350	-40.74	20221214	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20231213	101139	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	800	1	0.70	800	800	800	805	595	700	800.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221212	-42.86	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1350	-40.74	20221214	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20231213	091123	57	100.00	KONEX			N	N	N	N		N	800	100	2	14.29	800	1	0.70	800	800	800	805	595	700	800.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221212	-42.86	600	20231207	33.33	1200	-33.33	20230102	600	33.33	20231207	1350	-40.74	20221214	600	33.33	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20231212	161044	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20231212	151050	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20231212	140950	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20231212	130954	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20231212	120946	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20231212	111001	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20231212	101041	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	100100	143	14300.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20231212	091042	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20231211	161045	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20231211	151041	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20231211	141041	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20231211	131039	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20231211	121041	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20231211	111035	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20231211	101035	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20231211	091035	57	100.00	KONEX			N	N	N	N		N	700	12	2	1.74	700	1	0.68	700	700	700	791	585	688	700.00	0.00	0	0	704	696	692	684	680	694	682	17	103	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.00	600	20231207	16.67	1200	-41.67	20230102	600	16.67	20231207	1400	-50.00	20221212	600	16.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20231208	161026	57	100.00	KONEX			N	N	N	N		N	688	-1	5	-0.15	101982	148	11.64	700	700	688	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.86	600	20231207	14.67	1200	-42.67	20230102	600	14.67	20231207	1400	-50.86	20221212	600	14.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20231208	151029	57	100.00	KONEX			N	N	N	N		N	688	-1	5	-0.15	101982	148	11.64	700	700	688	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.86	600	20231207	14.67	1200	-42.67	20230102	600	14.67	20231207	1400	-50.86	20221212	600	14.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20231208	141028	57	100.00	KONEX			N	N	N	N		N	688	-1	5	-0.15	101982	148	11.64	700	700	688	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.86	600	20231207	14.67	1200	-42.67	20230102	600	14.67	20231207	1400	-50.86	20221212	600	14.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20231208	131026	57	100.00	KONEX			N	N	N	N		N	688	-1	5	-0.15	101982	148	11.64	700	700	688	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.86	600	20231207	14.67	1200	-42.67	20230102	600	14.67	20231207	1400	-50.86	20221212	600	14.67	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20231208	121023	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	101294	147	11.57	700	700	689	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	600	20231207	14.83	1200	-42.58	20230102	600	14.83	20231207	1400	-50.79	20221212	600	14.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20231208	111019	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	101294	147	11.57	700	700	689	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	600	20231207	14.83	1200	-42.58	20230102	600	14.83	20231207	1400	-50.79	20221212	600	14.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20231208	101028	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	101294	147	11.57	700	700	689	792	586	689	689.07	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	600	20231207	14.83	1200	-42.58	20230102	600	14.83	20231207	1400	-50.79	20221212	600	14.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20231208	091017	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	748	718	659	629	570	733	644	17	103	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	600	20231207	14.83	1200	-42.58	20230102	600	14.83	20231207	1400	-50.79	20221212	600	14.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20231207	161021	57	100.00	KONEX	신저가		N	N	N	N		N	689	-10	5	-1.43	762867	1271	3530.56	689	689	600	803	595	699	600.21	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.01	-767.00	1022.00	1400	20221212	-50.79	600	20231207	14.83	1200	-42.58	20230102	600	14.83	20231207	1400	-50.79	20221212	600	14.83	20231207	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20231207	151022	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	1378	2	5.56	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20231207	141018	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	1378	2	5.56	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20231207	131017	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	1378	2	5.56	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20231207	121019	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	689	1	2.78	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20231207	111010	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	689	1	2.78	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20231207	101013	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	689	1	2.78	689	689	689	803	595	699	689.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1400	20221212	-50.79	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1400	-50.79	20221212	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20231207	091019	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	846	772	726	652	606	749	629	17	104	100	410	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221212	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20231206	161007	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	27356	36	3.39	800	800	680	918	680	799	759.89	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221202	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20231206	151023	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	27356	36	3.39	800	800	680	918	680	799	759.89	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221202	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20231206	141019	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	27356	36	3.39	800	800	680	918	680	799	759.89	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221202	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20231206	131008	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	27356	36	3.39	800	800	680	918	680	799	759.89	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221202	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20231206	121001	57	100.00	KONEX			N	N	N	N		N	699	-100	5	-12.52	27356	36	3.39	800	800	680	918	680	799	759.89	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1400	20221202	-50.07	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1400	-50.07	20221212	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20231206	111022	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	25977	34	3.20	800	800	680	918	680	799	764.03	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-43.07	640	20230406	24.53	1200	-33.58	20230102	640	24.53	20230406	1400	-43.07	20221212	640	24.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20231206	101011	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	25977	34	3.20	800	800	680	918	680	799	764.03	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-43.07	640	20230406	24.53	1200	-33.58	20230102	640	24.53	20230406	1400	-43.07	20221212	640	24.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20231206	091012	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	16800	21	1.98	800	800	800	918	680	799	800.00	0.00	0	0	906	852	746	692	586	799	639	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221212	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20231205	161014	57	100.00	KONEX	신저가		N	N	N	N		N	799	50	2	6.68	680049	1062	53100.00	800	800	640	861	637	749	640.35	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.01	-767.00	1022.00	1400	20221202	-42.93	640	20231205	24.84	1200	-33.42	20230102	640	24.84	20231205	1400	-42.93	20221212	640	24.84	20231205	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20231205	151012	57	100.00	KONEX	신저가		N	N	N	N		N	799	50	2	6.68	680049	1062	53100.00	800	800	640	861	637	749	640.35	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.01	-767.00	1022.00	1400	20221202	-42.93	640	20231205	24.84	1200	-33.42	20230102	640	24.84	20231205	1400	-42.93	20221212	640	24.84	20231205	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20231205	141009	57	100.00	KONEX	신저가		N	N	N	N		N	799	50	2	6.68	680049	1062	53100.00	800	800	640	861	637	749	640.35	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.01	-767.00	1022.00	1400	20221202	-42.93	640	20231205	24.84	1200	-33.42	20230102	640	24.84	20231205	1400	-42.93	20221212	640	24.84	20231205	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20231205	131006	57	100.00	KONEX	신저가		N	N	N	N		N	799	50	2	6.68	680049	1062	53100.00	800	800	640	861	637	749	640.35	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.01	-767.00	1022.00	1400	20221202	-42.93	640	20231205	24.84	1200	-33.42	20230102	640	24.84	20231205	1400	-42.93	20221212	640	24.84	20231205	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20231205	121004	57	100.00	KONEX			N	N	N	N		N	800	51	2	6.81	800	1	50.00	800	800	800	861	637	749	800.00	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221212	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20231205	111004	57	100.00	KONEX			N	N	N	N		N	800	51	2	6.81	800	1	50.00	800	800	800	861	637	749	800.00	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221212	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20231205	101007	57	100.00	KONEX			N	N	N	N		N	800	51	2	6.81	800	1	50.00	800	800	800	861	637	749	800.00	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221212	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20231205	091003	57	100.00	KONEX			N	N	N	N		N	800	51	2	6.81	800	1	50.00	800	800	800	861	637	749	800.00	0.00	0	0	749	749	749	749	749	749	749	17	112	100	440	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221212	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20231204	161001	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	1498	2	100.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20231204	151003	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	1498	2	100.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20231204	140955	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	1498	2	100.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20231204	130955	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	1498	2	100.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20231204	120956	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	1498	2	100.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20231204	110959	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	749	1	50.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20231204	100956	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	749	1	50.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20231204	090956	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	749	1	50.00	749	749	749	907	671	789	749.00	0.00	0	0	803	795	792	784	781	794	783	17	118	100	470	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1400	20221202	-46.50	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1400	-46.50	20221212	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20231201	160958	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	1589	2	18.18	800	800	789	916	678	797	794.50	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	136	-1.03	0.77	12	0.00	-767.00	1022.00	1400	20221202	-43.64	640	20230406	23.28	1200	-34.25	20230102	640	23.28	20230406	1400	-43.64	20221202	640	23.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20231201	150954	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	1589	2	18.18	800	800	789	916	678	797	794.50	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	136	-1.03	0.77	12	0.00	-767.00	1022.00	1400	20221202	-43.64	640	20230406	23.28	1200	-34.25	20230102	640	23.28	20230406	1400	-43.64	20221202	640	23.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20231201	140953	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	1589	2	18.18	800	800	789	916	678	797	794.50	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	136	-1.03	0.77	12	0.00	-767.00	1022.00	1400	20221202	-43.64	640	20230406	23.28	1200	-34.25	20230102	640	23.28	20230406	1400	-43.64	20221202	640	23.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20231201	130956	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	1589	2	18.18	800	800	789	916	678	797	794.50	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	136	-1.03	0.77	12	0.00	-767.00	1022.00	1400	20221202	-43.64	640	20230406	23.28	1200	-34.25	20230102	640	23.28	20230406	1400	-43.64	20221202	640	23.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20231201	121002	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	800	1	9.09	800	800	800	916	678	797	800.00	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20231201	110956	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	800	1	9.09	800	800	800	916	678	797	800.00	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20231201	101004	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	800	1	9.09	800	800	800	916	678	797	800.00	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
161	20231201	090953	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	800	1	9.09	800	800	800	916	678	797	800.00	0.00	0	0	801	799	798	796	795	798	795	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1400	20221202	-42.86	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1400	-42.86	20221202	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N