KissMeData/296520/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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