KissMeData/296520/price/prices-20231201.csv

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
20231229,161224,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,151210,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,141208,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,131210,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,121213,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,111117,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,101130,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231229,091128,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,161116,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-25,5,-0.76,6080,2,0.00,2805,3275,2805,3795,2805,3300,3040.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,6830,-52.05,20230621,2765,18.44,20231129,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,151126,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-495,4,-15.00,2805,1,0.00,2805,2805,2805,3795,2805,3300,2805.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,131,14.61,1.77,12,0.00,192.00,1584.00,6830,20230621,-58.93,2765,20231129,1.45,6830,-58.93,20230621,2765,1.45,20231129,6830,-58.93,20230621,2765,1.45,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,141116,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-495,4,-15.00,2805,1,0.00,2805,2805,2805,3795,2805,3300,2805.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,131,14.61,1.77,12,0.00,192.00,1584.00,6830,20230621,-58.93,2765,20231129,1.45,6830,-58.93,20230621,2765,1.45,20231129,6830,-58.93,20230621,2765,1.45,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,131115,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-495,4,-15.00,2805,1,0.00,2805,2805,2805,3795,2805,3300,2805.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,131,14.61,1.77,12,0.00,192.00,1584.00,6830,20230621,-58.93,2765,20231129,1.45,6830,-58.93,20230621,2765,1.45,20231129,6830,-58.93,20230621,2765,1.45,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,121119,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,111123,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,101118,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231228,091122,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,161105,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,151122,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,141116,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,131108,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,121109,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,111118,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,101116,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231227,091119,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3366,3332,3266,3232,3166,3350,3250,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,161117,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,151117,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,141119,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,131117,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,121117,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,111121,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,101115,57,100.00,KONEX,,,N,N,N,N, ,N,3300,10,2,0.30,652400,198,0.00,3200,3300,3200,3780,2800,3290,3294.95,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231226,091117,57,100.00,KONEX,,,N,N,N,N, ,N,3290,0,3,0.00,0,0,0.00,0,0,0,3780,2800,3290,0.00,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,23,490,500,2030,5,1,4667008,154,17.14,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.83,2765,20231129,18.99,6830,-51.83,20230621,2765,18.99,20231129,6830,-51.83,20230621,2765,18.99,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,161100,57,100.00,KONEX,,,N,N,N,N, ,N,3290,-10,5,-0.30,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.14,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.83,2765,20231129,18.99,6830,-51.83,20230621,2765,18.99,20231129,6830,-51.83,20230621,2765,18.99,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,151058,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,141056,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,131056,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,121055,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,111054,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,101050,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231222,091055,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3306,3302,3296,3292,3286,3305,3295,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,161047,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-90,5,-2.65,659990,200,155.04,3290,3300,3290,3895,2885,3390,3299.95,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,151052,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-90,5,-2.65,659990,200,155.04,3290,3300,3290,3895,2885,3390,3299.95,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,141048,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-90,5,-2.65,659990,200,155.04,3290,3300,3290,3895,2885,3390,3299.95,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,131046,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,121052,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,111053,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,101047,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231221,091049,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3513,3451,3328,3266,3143,3482,3297,23,505,500,2100,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,161053,57,100.00,KONEX,,,N,N,N,N, ,N,3390,90,2,2.73,413630,129,42.57,3205,3390,3205,3795,2805,3300,3206.43,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,158,17.66,2.14,12,0.00,192.00,1584.00,6830,20230621,-50.37,2765,20231129,22.60,6830,-50.37,20230621,2765,22.60,20231129,6830,-50.37,20230621,2765,22.60,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,151144,57,100.00,KONEX,,,N,N,N,N, ,N,3205,-95,5,-2.88,410240,128,42.24,3205,3205,3205,3795,2805,3300,3205.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,150,16.69,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.07,2765,20231129,15.91,6830,-53.07,20230621,2765,15.91,20231129,6830,-53.07,20230621,2765,15.91,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,141204,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,131153,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,121046,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,111050,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,101051,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231220,091048,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3433,3366,3233,3166,3033,3400,3200,23,495,500,2040,5,1,4667008,154,17.19,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,161047,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,949500,303,200.66,3150,3300,3100,3680,2720,3200,3133.66,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,154,17.19,2.08,12,0.01,192.00,1584.00,6830,20230621,-51.68,2765,20231129,19.35,6830,-51.68,20230621,2765,19.35,20231129,6830,-51.68,20230621,2765,19.35,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,151051,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-100,5,-3.12,946200,302,200.00,3150,3150,3100,3680,2720,3200,3133.11,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,141045,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-100,5,-3.12,946200,302,200.00,3150,3150,3100,3680,2720,3200,3133.11,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,131052,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-100,5,-3.12,946200,302,200.00,3150,3150,3100,3680,2720,3200,3133.11,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,121054,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-100,5,-3.12,946200,302,200.00,3150,3150,3100,3680,2720,3200,3133.11,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,111049,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-100,5,-3.12,946200,302,200.00,3150,3150,3100,3680,2720,3200,3133.11,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,101047,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-50,5,-1.56,630000,200,132.45,3150,3150,3150,3680,2720,3200,3150.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,6830,-53.88,20230621,2765,13.92,20231129,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231219,091044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-50,5,-1.56,630000,200,132.45,3150,3150,3150,3680,2720,3200,3150.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1980,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,6830,-53.88,20230621,2765,13.92,20231129,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,161043,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-80,5,-2.44,453300,151,0.00,3005,3200,3000,3770,2790,3280,3001.99,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,6830,-53.15,20230621,2765,15.73,20231129,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,151046,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-280,5,-8.54,450100,150,0.00,3005,3005,3000,3770,2790,3280,3000.67,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,140,15.62,1.89,12,0.00,192.00,1584.00,6830,20230621,-56.08,2765,20231129,8.50,6830,-56.08,20230621,2765,8.50,20231129,6830,-56.08,20230621,2765,8.50,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,141041,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-280,5,-8.54,450100,150,0.00,3005,3005,3000,3770,2790,3280,3000.67,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,140,15.62,1.89,12,0.00,192.00,1584.00,6830,20230621,-56.08,2765,20231129,8.50,6830,-56.08,20230621,2765,8.50,20231129,6830,-56.08,20230621,2765,8.50,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,131040,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-280,5,-8.54,450100,150,0.00,3005,3005,3000,3770,2790,3280,3000.67,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,140,15.62,1.89,12,0.00,192.00,1584.00,6830,20230621,-56.08,2765,20231129,8.50,6830,-56.08,20230621,2765,8.50,20231129,6830,-56.08,20230621,2765,8.50,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,121037,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,111039,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,101038,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231218,091035,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,161038,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,151042,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,141040,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,131035,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,121036,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,111030,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,101035,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231215,091040,57,100.00,KONEX,,,N,N,N,N, ,N,3280,0,3,0.00,0,0,0.00,0,0,0,3770,2790,3280,0.00,0.00,0,0,3280,3280,3280,3280,3280,3280,3280,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,161031,57,100.00,KONEX,,,N,N,N,N, ,N,3280,-5,5,-0.15,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.08,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.98,2765,20231129,18.63,6830,-51.98,20230621,2765,18.63,20231129,6830,-51.98,20230621,2765,18.63,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,151107,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,141034,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,131104,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,121123,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,111055,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,101021,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231214,091001,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3285,3285,3285,3285,3285,3285,3285,23,490,500,2030,5,1,4667008,153,17.11,2.07,12,0.00,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3285,-95,5,-2.81,1314000,400,400.00,3285,3285,3285,3885,2875,3380,3285.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,153,17.11,2.07,12,0.01,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,151049,57,100.00,KONEX,,,N,N,N,N, ,N,3285,-95,5,-2.81,1314000,400,400.00,3285,3285,3285,3885,2875,3380,3285.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,153,17.11,2.07,12,0.01,192.00,1584.00,6830,20230621,-51.90,2765,20231129,18.81,6830,-51.90,20230621,2765,18.81,20231129,6830,-51.90,20230621,2765,18.81,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,141048,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,131054,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,121048,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,111052,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,101058,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231213,091044,57,100.00,KONEX,,,N,N,N,N, ,N,3380,0,3,0.00,0,0,0.00,0,0,0,3885,2875,3380,0.00,0.00,0,0,3380,3380,3380,3380,3380,3380,3380,23,505,500,2090,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,161007,57,100.00,KONEX,,,N,N,N,N, ,N,3380,50,2,1.50,338000,100,4.93,3380,3380,3380,3825,2835,3330,3380.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3380,50,2,1.50,338000,100,4.93,3380,3380,3380,3825,2835,3330,3380.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,140917,57,100.00,KONEX,,,N,N,N,N, ,N,3380,50,2,1.50,338000,100,4.93,3380,3380,3380,3825,2835,3330,3380.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,130922,57,100.00,KONEX,,,N,N,N,N, ,N,3380,50,2,1.50,338000,100,4.93,3380,3380,3380,3825,2835,3330,3380.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,158,17.60,2.13,12,0.00,192.00,1584.00,6830,20230621,-50.51,2765,20231129,22.24,6830,-50.51,20230621,2765,22.24,20231129,6830,-50.51,20230621,2765,22.24,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,120912,57,100.00,KONEX,,,N,N,N,N, ,N,3330,0,3,0.00,0,0,0.00,0,0,0,3825,2835,3330,0.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,155,17.34,2.10,12,0.00,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,110927,57,100.00,KONEX,,,N,N,N,N, ,N,3330,0,3,0.00,0,0,0.00,0,0,0,3825,2835,3330,0.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,155,17.34,2.10,12,0.00,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,101006,57,100.00,KONEX,,,N,N,N,N, ,N,3330,0,3,0.00,0,0,0.00,0,0,0,3825,2835,3330,0.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,155,17.34,2.10,12,0.00,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231212,091006,57,100.00,KONEX,,,N,N,N,N, ,N,3330,0,3,0.00,0,0,0.00,0,0,0,3825,2835,3330,0.00,0.00,0,0,3336,3332,3331,3327,3326,3332,3327,23,495,500,2060,5,1,4667008,155,17.34,2.10,12,0.00,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,161009,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,6759950,2030,0.00,3330,3335,3330,4485,3315,3900,3330.02,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.04,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,151005,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,6759950,2030,0.00,3330,3335,3330,4485,3315,3900,3330.02,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.04,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,141005,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,6759950,2030,0.00,3330,3335,3330,4485,3315,3900,3330.02,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.04,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,131004,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,3912750,1175,0.00,3330,3330,3330,4485,3315,3900,3330.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.03,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,121005,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,3912750,1175,0.00,3330,3330,3330,4485,3315,3900,3330.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.03,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,111001,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,3912750,1175,0.00,3330,3330,3330,4485,3315,3900,3330.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.03,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,100958,57,100.00,KONEX,,,N,N,N,N, ,N,3330,-570,5,-14.62,999000,300,0.00,3330,3330,3330,4485,3315,3900,3330.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,155,17.34,2.10,12,0.01,192.00,1584.00,6830,20230621,-51.24,2765,20231129,20.43,6830,-51.24,20230621,2765,20.43,20231129,6830,-51.24,20230621,2765,20.43,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231211,091000,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,160950,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,150954,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,140952,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,130950,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,120948,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,100953,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231208,090942,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,160947,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,150948,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,130942,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,120944,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,110938,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,100936,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231207,090944,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,4433,4166,3633,3366,2833,4300,3500,23,585,500,2410,5,1,4667008,182,20.31,2.46,12,0.00,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,160934,57,100.00,KONEX,,,N,N,N,N, ,N,3900,485,2,14.20,892230,255,520.41,3490,3900,3100,3925,2905,3415,3498.94,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,182,20.31,2.46,12,0.01,192.00,1584.00,6830,20230621,-42.90,2765,20231129,41.05,6830,-42.90,20230621,2765,41.05,20231129,6830,-42.90,20230621,2765,41.05,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,150948,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,130934,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,120932,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,110947,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,100936,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231206,090937,57,100.00,KONEX,,,N,N,N,N, ,N,3500,85,2,2.49,885230,253,516.33,3490,3500,3490,3925,2905,3415,3498.93,0.00,0,0,4208,3811,3613,3216,3018,3712,3117,23,510,500,2110,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,160940,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-600,4,-14.94,168505,49,4900.00,4010,4010,3415,4615,3415,4015,3438.88,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,159,17.79,2.16,12,0.00,192.00,1584.00,6830,20230621,-50.00,2765,20231129,23.51,6830,-50.00,20230621,2765,23.51,20231129,6830,-50.00,20230621,2765,23.51,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,150937,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-25,5,-0.62,165090,48,4800.00,4010,4010,3415,4615,3415,4015,3439.38,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,186,20.78,2.52,12,0.00,192.00,1584.00,6830,20230621,-41.58,2765,20231129,44.30,6830,-41.58,20230621,2765,44.30,20231129,6830,-41.58,20230621,2765,44.30,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,140936,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-25,5,-0.62,165090,48,4800.00,4010,4010,3415,4615,3415,4015,3439.38,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,186,20.78,2.52,12,0.00,192.00,1584.00,6830,20230621,-41.58,2765,20231129,44.30,6830,-41.58,20230621,2765,44.30,20231129,6830,-41.58,20230621,2765,44.30,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,130932,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-25,5,-0.62,165090,48,4800.00,4010,4010,3415,4615,3415,4015,3439.38,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,186,20.78,2.52,12,0.00,192.00,1584.00,6830,20230621,-41.58,2765,20231129,44.30,6830,-41.58,20230621,2765,44.30,20231129,6830,-41.58,20230621,2765,44.30,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,120931,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-25,5,-0.62,165090,48,4800.00,4010,4010,3415,4615,3415,4015,3439.38,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,186,20.78,2.52,12,0.00,192.00,1584.00,6830,20230621,-41.58,2765,20231129,44.30,6830,-41.58,20230621,2765,44.30,20231129,6830,-41.58,20230621,2765,44.30,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,110931,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-600,4,-14.94,161100,47,4700.00,4010,4010,3415,4615,3415,4015,3427.66,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,159,17.79,2.16,12,0.00,192.00,1584.00,6830,20230621,-50.00,2765,20231129,23.51,6830,-50.00,20230621,2765,23.51,20231129,6830,-50.00,20230621,2765,23.51,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,100933,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-600,4,-14.94,7425,2,200.00,4010,4010,3415,4615,3415,4015,3712.50,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,159,17.79,2.16,12,0.00,192.00,1584.00,6830,20230621,-50.00,2765,20231129,23.51,6830,-50.00,20230621,2765,23.51,20231129,6830,-50.00,20230621,2765,23.51,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231205,090930,57,100.00,KONEX,,,N,N,N,N, ,N,4010,-5,5,-0.12,4010,1,100.00,4010,4010,4010,4615,3415,4015,4010.00,0.00,0,0,4015,4015,4015,4015,4015,4015,4015,23,600,500,2480,5,1,4667008,187,20.89,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.29,2765,20231129,45.03,6830,-41.29,20230621,2765,45.03,20231129,6830,-41.29,20230621,2765,45.03,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,160927,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,150929,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,140923,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,130922,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,120924,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,110925,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,100923,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231204,090923,57,100.00,KONEX,,,N,N,N,N, ,N,4015,515,2,14.71,4015,1,0.33,4015,4015,4015,4025,2975,3500,4015.00,0.00,0,0,3906,3702,3351,3147,2796,3805,3250,23,525,500,2170,5,1,4667008,187,20.91,2.53,12,0.00,192.00,1584.00,6830,20230621,-41.22,2765,20231129,45.21,6830,-41.22,20230621,2765,45.21,20231129,6830,-41.22,20230621,2765,45.21,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,160925,57,100.00,KONEX,,,N,N,N,N, ,N,3500,400,2,12.90,918555,301,149.01,3000,3555,3000,3565,2635,3100,3051.68,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,163,18.23,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.76,2765,20231129,26.58,6830,-48.76,20230621,2765,26.58,20231129,6830,-48.76,20230621,2765,26.58,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,150921,57,100.00,KONEX,,,N,N,N,N, ,N,3555,455,2,14.68,883555,291,144.06,3000,3555,3000,3565,2635,3100,3036.27,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,166,18.52,2.24,12,0.01,192.00,1584.00,6830,20230621,-47.95,2765,20231129,28.57,6830,-47.95,20230621,2765,28.57,20231129,6830,-47.95,20230621,2765,28.57,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,140920,57,100.00,KONEX,,,N,N,N,N, ,N,3555,455,2,14.68,883555,291,144.06,3000,3555,3000,3565,2635,3100,3036.27,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,166,18.52,2.24,12,0.01,192.00,1584.00,6830,20230621,-47.95,2765,20231129,28.57,6830,-47.95,20230621,2765,28.57,20231129,6830,-47.95,20230621,2765,28.57,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,130924,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,880000,290,143.56,3000,3100,3000,3565,2635,3100,3034.48,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,120929,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,880000,290,143.56,3000,3100,3000,3565,2635,3100,3034.48,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,110924,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,880000,290,143.56,3000,3100,3000,3565,2635,3100,3034.48,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,100930,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,880000,290,143.56,3000,3100,3000,3565,2635,3100,3034.48,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,145,16.15,1.96,12,0.01,192.00,1584.00,6830,20230621,-54.61,2765,20231129,12.12,6830,-54.61,20230621,2765,12.12,20231129,6830,-54.61,20230621,2765,12.12,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231201,090920,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-100,5,-3.23,450000,150,74.26,3000,3000,3000,3565,2635,3100,3000.00,0.00,0,0,3323,3211,2988,2876,2653,3267,2932,23,465,500,1920,5,1,4667008,140,15.62,1.89,12,0.00,192.00,1584.00,6830,20230621,-56.08,2765,20231129,8.50,6830,-56.08,20230621,2765,8.50,20231129,6830,-56.08,20230621,2765,8.50,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N