KissMeData/270210/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161159	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
3	20231229	151144	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
4	20231229	141143	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
5	20231229	131144	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
6	20231229	121147	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
7	20231229	111053	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
8	20231229	101106	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
9	20231229	091104	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
10	20231228	161053	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
11	20231228	151102	57	100.00	KONEX		N	N	N	N	N	3585	-100	5	-2.71	2560330	750	75000.00	3665	3670	3350	4235	3135	3685	3413.77	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.06	35.85	12	0.06	-883.00	100.00	6770	20230126	-47.05	2910	20231208	23.20	6770	-47.05	20230126	2910	23.20	20231208	6770	-47.05	20230126	2910	23.20	20231208	N	270210	500	6 억	N	N	N	N
12	20231228	141052	57	100.00	KONEX		N	N	N	N	N	3350	-335	5	-9.09	2556745	749	74900.00	3665	3670	3350	4235	3135	3685	3413.54	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	42	-3.79	33.50	12	0.06	-883.00	100.00	6770	20230126	-50.52	2910	20231208	15.12	6770	-50.52	20230126	2910	15.12	20231208	6770	-50.52	20230126	2910	15.12	20231208	N	270210	500	6 억	N	N	N	N
13	20231228	131052	57	100.00	KONEX		N	N	N	N	N	3350	-335	5	-9.09	2389245	699	69900.00	3665	3670	3350	4235	3135	3685	3418.09	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	42	-3.79	33.50	12	0.06	-883.00	100.00	6770	20230126	-50.52	2910	20231208	15.12	6770	-50.52	20230126	2910	15.12	20231208	6770	-50.52	20230126	2910	15.12	20231208	N	270210	500	6 억	N	N	N	N
14	20231228	121056	57	100.00	KONEX		N	N	N	N	N	3670	-15	5	-0.41	546245	149	14900.00	3665	3670	3665	4235	3135	3685	3666.07	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.16	36.70	12	0.01	-883.00	100.00	6770	20230126	-45.79	2910	20231208	26.12	6770	-45.79	20230126	2910	26.12	20231208	6770	-45.79	20230126	2910	26.12	20231208	N	270210	500	6 억	N	N	N	N
15	20231228	111058	57	100.00	KONEX		N	N	N	N	N	3665	-20	5	-0.54	428805	117	11700.00	3665	3665	3665	4235	3135	3685	3665.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.15	36.65	12	0.01	-883.00	100.00	6770	20230126	-45.86	2910	20231208	25.95	6770	-45.86	20230126	2910	25.95	20231208	6770	-45.86	20230126	2910	25.95	20231208	N	270210	500	6 억	N	N	N	N
16	20231228	101054	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
17	20231228	091058	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
18	20231227	161042	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
19	20231227	151058	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
20	20231227	141053	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
21	20231227	131045	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
22	20231227	121045	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
23	20231227	111055	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
24	20231227	101052	57	100.00	KONEX		N	N	N	N	N	3685	30	2	0.82	3685	1	6.67	3685	3685	3685	4200	3110	3655	3685.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
25	20231227	091056	57	100.00	KONEX		N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	3655	3655	3655	3655	3655	3655	3655	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6770	20230126	-46.01	2910	20231208	25.60	6770	-46.01	20230126	2910	25.60	20231208	6770	-46.01	20230126	2910	25.60	20231208	N	270210	500	6 억	N	N	N	N
26	20231226	161054	57	100.00	KONEX		N	N	N	N	N	3655	-30	5	-0.81	54825	15	500.00	3655	3655	3655	4235	3135	3685	3655.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6770	20230126	-46.01	2910	20231208	25.60	6770	-46.01	20230126	2910	25.60	20231208	6770	-46.01	20230126	2910	25.60	20231208	N	270210	500	6 억	N	N	N	N
27	20231226	151053	57	100.00	KONEX		N	N	N	N	N	3655	-30	5	-0.81	54825	15	500.00	3655	3655	3655	4235	3135	3685	3655.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6770	20230126	-46.01	2910	20231208	25.60	6770	-46.01	20230126	2910	25.60	20231208	6770	-46.01	20230126	2910	25.60	20231208	N	270210	500	6 억	N	N	N	N
28	20231226	141056	57	100.00	KONEX		N	N	N	N	N	3655	-30	5	-0.81	54825	15	500.00	3655	3655	3655	4235	3135	3685	3655.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6770	20230126	-46.01	2910	20231208	25.60	6770	-46.01	20230126	2910	25.60	20231208	6770	-46.01	20230126	2910	25.60	20231208	N	270210	500	6 억	N	N	N	N
29	20231226	131054	57	100.00	KONEX		N	N	N	N	N	3655	-30	5	-0.81	54825	15	500.00	3655	3655	3655	4235	3135	3685	3655.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6770	20230126	-46.01	2910	20231208	25.60	6770	-46.01	20230126	2910	25.60	20231208	6770	-46.01	20230126	2910	25.60	20231208	N	270210	500	6 억	N	N	N	N
30	20231226	121053	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
31	20231226	111058	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
32	20231226	101052	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
33	20231226	091055	57	100.00	KONEX		N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	3685	3685	3685	3685	3685	3685	3685	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
34	20231222	161037	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
35	20231222	151035	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
36	20231222	141033	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
37	20231222	131034	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
38	20231222	121033	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
39	20231222	111032	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
40	20231222	101028	57	100.00	KONEX		N	N	N	N	N	3685	-10	5	-0.27	11055	3	0.00	3685	3685	3685	4245	3145	3695	3685.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.17	36.85	12	0.00	-883.00	100.00	6770	20230126	-45.57	2910	20231208	26.63	6770	-45.57	20230126	2910	26.63	20231208	6770	-45.57	20230126	2910	26.63	20231208	N	270210	500	6 억	N	N	N	N
41	20231222	091033	57	100.00	KONEX		N	N	N	N	N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	3695	3695	3695	3695	3695	3695	3695	6	550	500	2210	5	1	1242705	46	-4.18	36.95	12	0.00	-883.00	100.00	6770	20230126	-45.42	2910	20231208	26.98	6770	-45.42	20230126	2910	26.98	20231208	6770	-45.42	20230126	2910	26.98	20231208	N	270210	500	6 억	N	N	N	N
42	20231221	161025	57	100.00	KONEX		N	N	N	N	N	3695	-50	5	-1.34	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	46	-4.18	36.95	12	0.00	-883.00	100.00	6770	20230126	-45.42	2910	20231208	26.98	6770	-45.42	20230126	2910	26.98	20231208	6770	-45.42	20230126	2910	26.98	20231208	N	270210	500	6 억	N	N	N	N
43	20231221	151029	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
44	20231221	141026	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
45	20231221	131023	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
46	20231221	121030	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
47	20231221	111031	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
48	20231221	101025	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
49	20231221	091027	57	100.00	KONEX		N	N	N	N	N	3745	0	3	0.00	0	0	0.00	0	0	0	4305	3185	3745	0.00	3975	3860	3630	3515	3285	3917	3572	6	560	500	2240	5	1	1242705	47	-4.24	37.45	12	0.00	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
50	20231220	161030	57	100.00	KONEX		N	N	N	N	N	3745	-10	5	-0.27	455745	131	95.62	3400	3745	3400	4315	3195	3755	3478.97	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	47	-4.24	37.45	12	0.01	-883.00	100.00	6770	20230126	-44.68	2910	20231208	28.69	6770	-44.68	20230126	2910	28.69	20231208	6770	-44.68	20230126	2910	28.69	20231208	N	270210	500	6 억	N	N	N	N
51	20231220	151120	57	100.00	KONEX		N	N	N	N	N	3500	-255	5	-6.79	452000	130	94.89	3400	3500	3400	4315	3195	3755	3476.92	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	43	-3.96	35.00	12	0.01	-883.00	100.00	6770	20230126	-48.30	2910	20231208	20.27	6770	-48.30	20230126	2910	20.27	20231208	6770	-48.30	20230126	2910	20.27	20231208	N	270210	500	6 억	N	N	N	N
52	20231220	141140	57	100.00	KONEX		N	N	N	N	N	3400	-355	5	-9.45	102000	30	21.90	3400	3400	3400	4315	3195	3755	3400.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	42	-3.85	34.00	12	0.00	-883.00	100.00	6770	20230126	-49.78	2910	20231208	16.84	6770	-49.78	20230126	2910	16.84	20231208	6770	-49.78	20230126	2910	16.84	20231208	N	270210	500	6 억	N	N	N	N
53	20231220	131129	57	100.00	KONEX		N	N	N	N	N	3400	-355	5	-9.45	102000	30	21.90	3400	3400	3400	4315	3195	3755	3400.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	42	-3.85	34.00	12	0.00	-883.00	100.00	6770	20230126	-49.78	2910	20231208	16.84	6770	-49.78	20230126	2910	16.84	20231208	6770	-49.78	20230126	2910	16.84	20231208	N	270210	500	6 억	N	N	N	N
54	20231220	121025	57	100.00	KONEX		N	N	N	N	N	3400	-355	5	-9.45	102000	30	21.90	3400	3400	3400	4315	3195	3755	3400.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	42	-3.85	34.00	12	0.00	-883.00	100.00	6770	20230126	-49.78	2910	20231208	16.84	6770	-49.78	20230126	2910	16.84	20231208	6770	-49.78	20230126	2910	16.84	20231208	N	270210	500	6 억	N	N	N	N
55	20231220	111027	57	100.00	KONEX		N	N	N	N	N	3400	-355	5	-9.45	102000	30	21.90	3400	3400	3400	4315	3195	3755	3400.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	42	-3.85	34.00	12	0.00	-883.00	100.00	6770	20230126	-49.78	2910	20231208	16.84	6770	-49.78	20230126	2910	16.84	20231208	6770	-49.78	20230126	2910	16.84	20231208	N	270210	500	6 억	N	N	N	N
56	20231220	101029	57	100.00	KONEX		N	N	N	N	N	3400	-355	5	-9.45	102000	30	21.90	3400	3400	3400	4315	3195	3755	3400.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	42	-3.85	34.00	12	0.00	-883.00	100.00	6770	20230126	-49.78	2910	20231208	16.84	6770	-49.78	20230126	2910	16.84	20231208	6770	-49.78	20230126	2910	16.84	20231208	N	270210	500	6 억	N	N	N	N
57	20231220	091025	57	100.00	KONEX		N	N	N	N	N	3755	0	3	0.00	0	0	0.00	0	0	0	4315	3195	3755	0.00	4088	3921	3588	3421	3088	4005	3505	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.00	-883.00	100.00	6770	20230126	-44.53	2910	20231208	29.04	6770	-44.53	20230126	2910	29.04	20231208	6770	-44.53	20230126	2910	29.04	20231208	N	270210	500	6 억	N	N	N	N
58	20231219	161025	57	100.00	KONEX		N	N	N	N	N	3755	-10	5	-0.27	451815	137	13700.00	3400	3755	3255	4325	3205	3765	3297.92	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6770	20230126	-44.53	2910	20231208	29.04	6770	-44.53	20230126	2910	29.04	20231208	6770	-44.53	20230126	2910	29.04	20231208	N	270210	500	6 억	N	N	N	N
59	20231219	151029	57	100.00	KONEX		N	N	N	N	N	3755	-10	5	-0.27	451815	137	13700.00	3400	3755	3255	4325	3205	3765	3297.92	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6770	20230126	-44.53	2910	20231208	29.04	6770	-44.53	20230126	2910	29.04	20231208	6770	-44.53	20230126	2910	29.04	20231208	N	270210	500	6 억	N	N	N	N
60	20231219	141023	57	100.00	KONEX		N	N	N	N	N	3755	-10	5	-0.27	451815	137	13700.00	3400	3755	3255	4325	3205	3765	3297.92	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6770	20230126	-44.53	2910	20231208	29.04	6770	-44.53	20230126	2910	29.04	20231208	6770	-44.53	20230126	2910	29.04	20231208	N	270210	500	6 억	N	N	N	N
61	20231219	131029	57	100.00	KONEX		N	N	N	N	N	3270	-495	5	-13.15	448060	136	13600.00	3400	3400	3255	4325	3205	3765	3294.56	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	41	-3.70	32.70	12	0.01	-883.00	100.00	6770	20230126	-51.70	2910	20231208	12.37	6770	-51.70	20230126	2910	12.37	20231208	6770	-51.70	20230126	2910	12.37	20231208	N	270210	500	6 억	N	N	N	N
62	20231219	121032	57	100.00	KONEX		N	N	N	N	N	3270	-495	5	-13.15	448060	136	13600.00	3400	3400	3255	4325	3205	3765	3294.56	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	41	-3.70	32.70	12	0.01	-883.00	100.00	6770	20230126	-51.70	2910	20231208	12.37	6770	-51.70	20230126	2910	12.37	20231208	6770	-51.70	20230126	2910	12.37	20231208	N	270210	500	6 억	N	N	N	N
63	20231219	111028	57	100.00	KONEX		N	N	N	N	N	3270	-495	5	-13.15	448060	136	13600.00	3400	3400	3255	4325	3205	3765	3294.56	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	41	-3.70	32.70	12	0.01	-883.00	100.00	6770	20230126	-51.70	2910	20231208	12.37	6770	-51.70	20230126	2910	12.37	20231208	6770	-51.70	20230126	2910	12.37	20231208	N	270210	500	6 억	N	N	N	N
64	20231219	101025	57	100.00	KONEX		N	N	N	N	N	3270	-495	5	-13.15	448060	136	13600.00	3400	3400	3255	4325	3205	3765	3294.56	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	41	-3.70	32.70	12	0.01	-883.00	100.00	6770	20230126	-51.70	2910	20231208	12.37	6770	-51.70	20230126	2910	12.37	20231208	6770	-51.70	20230126	2910	12.37	20231208	N	270210	500	6 억	N	N	N	N
65	20231219	091022	57	100.00	KONEX		N	N	N	N	N	3765	0	3	0.00	0	0	0.00	0	0	0	4325	3205	3765	0.00	3765	3765	3765	3765	3765	3765	3765	6	560	500	2250	5	1	1242705	47	-4.26	37.65	12	0.00	-883.00	100.00	6770	20230126	-44.39	2910	20231208	29.38	6770	-44.39	20230126	2910	29.38	20231208	6770	-44.39	20230126	2910	29.38	20231208	N	270210	500	6 억	N	N	N	N
66	20231218	161021	57	100.00	KONEX		N	N	N	N	N	3765	175	2	4.87	3765	1	0.17	3765	3765	3765	4125	3055	3590	3765.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	47	-4.26	37.65	12	0.00	-883.00	100.00	6990	20221214	-46.14	2910	20231208	29.38	6770	-44.39	20230126	2910	29.38	20231208	6770	-44.39	20230126	2910	29.38	20231208	N	270210	500	6 억	N	N	N	N
67	20231218	151024	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
68	20231218	141019	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
69	20231218	131019	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
70	20231218	121014	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
71	20231218	111016	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
72	20231218	101016	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
73	20231218	091013	57	100.00	KONEX		N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	3886	3737	3446	3297	3006	3592	3152	6	535	500	2150	5	1	1242705	45	-4.07	35.90	12	0.00	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
74	20231215	161016	57	100.00	KONEX		N	N	N	N	N	3590	-105	5	-2.84	2049490	587	74.40	3595	3595	3155	4245	3145	3695	3491.47	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.90	12	0.05	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
75	20231215	151020	57	100.00	KONEX		N	N	N	N	N	3590	-105	5	-2.84	2049490	587	74.40	3595	3595	3155	4245	3145	3695	3491.47	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.90	12	0.05	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
76	20231215	141019	57	100.00	KONEX		N	N	N	N	N	3590	-105	5	-2.84	1511240	437	55.39	3595	3595	3155	4245	3145	3695	3458.22	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.90	12	0.04	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
77	20231215	131013	57	100.00	KONEX		N	N	N	N	N	3590	-105	5	-2.84	1511240	437	55.39	3595	3595	3155	4245	3145	3695	3458.22	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.90	12	0.04	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
78	20231215	121014	57	100.00	KONEX		N	N	N	N	N	3590	-105	5	-2.84	1511240	437	55.39	3595	3595	3155	4245	3145	3695	3458.22	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.90	12	0.04	-883.00	100.00	6990	20221214	-48.64	2910	20231208	23.37	6770	-46.97	20230126	2910	23.37	20231208	6770	-46.97	20230126	2910	23.37	20231208	N	270210	500	6 억	N	N	N	N
79	20231215	111008	57	100.00	KONEX		N	N	N	N	N	3500	-195	5	-5.28	1429840	414	52.47	3595	3595	3155	4245	3145	3695	3453.72	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	43	-3.96	35.00	12	0.03	-883.00	100.00	6990	20221214	-49.93	2910	20231208	20.27	6770	-48.30	20230126	2910	20.27	20231208	6770	-48.30	20230126	2910	20.27	20231208	N	270210	500	6 억	N	N	N	N
80	20231215	101013	57	100.00	KONEX		N	N	N	N	N	3595	-100	5	-2.71	3595	1	0.13	3595	3595	3595	4245	3145	3695	3595.00	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.95	12	0.00	-883.00	100.00	6990	20221214	-48.57	2910	20231208	23.54	6770	-46.90	20230126	2910	23.54	20231208	6770	-46.90	20230126	2910	23.54	20231208	N	270210	500	6 억	N	N	N	N
81	20231215	091018	57	100.00	KONEX		N	N	N	N	N	3595	-100	5	-2.71	3595	1	0.13	3595	3595	3595	4245	3145	3695	3595.00	4165	3930	3610	3375	3055	3770	3215	6	550	500	2210	5	1	1242705	45	-4.07	35.95	12	0.00	-883.00	100.00	6990	20221214	-48.57	2910	20231208	23.54	6770	-46.90	20230126	2910	23.54	20231208	6770	-46.90	20230126	2910	23.54	20231208	N	270210	500	6 억	N	N	N	N
82	20231214	161009	57	100.00	KONEX		N	N	N	N	N	3695	-170	5	-4.40	2745925	789	51.91	3845	3845	3290	4440	3290	3865	3480.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	46	-4.18	36.95	12	0.06	-883.00	100.00	6990	20221214	-47.14	2910	20231208	26.98	6770	-45.42	20230126	2910	26.98	20231208	6990	-47.14	20221214	2910	26.98	20231208	N	270210	500	6 억	N	N	N	N
83	20231214	151045	57	100.00	KONEX		N	N	N	N	N	3695	-170	5	-4.40	2745925	789	51.91	3845	3845	3290	4440	3290	3865	3480.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	46	-4.18	36.95	12	0.06	-883.00	100.00	6990	20221214	-47.14	2910	20231208	26.98	6770	-45.42	20230126	2910	26.98	20231208	6990	-47.14	20221214	2910	26.98	20231208	N	270210	500	6 억	N	N	N	N
84	20231214	141011	57	100.00	KONEX		N	N	N	N	N	3840	-25	5	-0.65	871740	227	14.93	3845	3845	3840	4440	3290	3865	3840.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.35	38.40	12	0.02	-883.00	100.00	6990	20221214	-45.06	2910	20231208	31.96	6770	-43.28	20230126	2910	31.96	20231208	6990	-45.06	20221214	2910	31.96	20231208	N	270210	500	6 억	N	N	N	N
85	20231214	131041	57	100.00	KONEX		N	N	N	N	N	3840	-25	5	-0.65	871740	227	14.93	3845	3845	3840	4440	3290	3865	3840.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.35	38.40	12	0.02	-883.00	100.00	6990	20221214	-45.06	2910	20231208	31.96	6770	-43.28	20230126	2910	31.96	20231208	6990	-45.06	20221214	2910	31.96	20231208	N	270210	500	6 억	N	N	N	N
86	20231214	121058	57	100.00	KONEX		N	N	N	N	N	3840	-25	5	-0.65	871740	227	14.93	3845	3845	3840	4440	3290	3865	3840.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.35	38.40	12	0.02	-883.00	100.00	6990	20221214	-45.06	2910	20231208	31.96	6770	-43.28	20230126	2910	31.96	20231208	6990	-45.06	20221214	2910	31.96	20231208	N	270210	500	6 억	N	N	N	N
87	20231214	111031	57	100.00	KONEX		N	N	N	N	N	3840	-25	5	-0.65	871740	227	14.93	3845	3845	3840	4440	3290	3865	3840.26	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.35	38.40	12	0.02	-883.00	100.00	6990	20221214	-45.06	2910	20231208	31.96	6770	-43.28	20230126	2910	31.96	20231208	6990	-45.06	20221214	2910	31.96	20231208	N	270210	500	6 억	N	N	N	N
88	20231214	101000	57	100.00	KONEX		N	N	N	N	N	3845	-20	5	-0.52	46140	12	0.79	3845	3845	3845	4440	3290	3865	3845.00	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.35	38.45	12	0.00	-883.00	100.00	6990	20221214	-44.99	2910	20231208	32.13	6770	-43.21	20230126	2910	32.13	20231208	6990	-44.99	20221214	2910	32.13	20231208	N	270210	500	6 억	N	N	N	N
89	20231214	090941	57	100.00	KONEX		N	N	N	N	N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	4591	4227	3736	3372	2881	3982	3127	6	575	500	2310	5	1	1242705	48	-4.38	38.65	12	0.00	-883.00	100.00	6990	20221214	-44.71	2910	20231208	32.82	6770	-42.91	20230126	2910	32.82	20231208	6990	-44.71	20221214	2910	32.82	20231208	N	270210	500	6 억	N	N	N	N
90	20231213	161006	57	100.00	KONEX		N	N	N	N	N	3865	50	2	1.31	4978370	1520	921.21	4100	4100	3245	4385	3245	3815	3275.24	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	48	-4.38	38.65	12	0.12	-883.00	100.00	6990	20221214	-44.71	2910	20231208	32.82	6770	-42.91	20230126	2910	32.82	20231208	6990	-44.71	20221214	2910	32.82	20231208	N	270210	500	6 억	N	N	N	N
91	20231213	151027	57	100.00	KONEX		N	N	N	N	N	3865	50	2	1.31	4978370	1520	921.21	4100	4100	3245	4385	3245	3815	3275.24	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	48	-4.38	38.65	12	0.12	-883.00	100.00	6990	20221214	-44.71	2910	20231208	32.82	6770	-42.91	20230126	2910	32.82	20231208	6990	-44.71	20221214	2910	32.82	20231208	N	270210	500	6 억	N	N	N	N
92	20231213	141027	57	100.00	KONEX		N	N	N	N	N	3880	65	2	1.70	4974505	1519	920.61	4100	4100	3245	4385	3245	3815	3274.86	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	48	-4.39	38.80	12	0.12	-883.00	100.00	6990	20221214	-44.49	2910	20231208	33.33	6770	-42.69	20230126	2910	33.33	20231208	6990	-44.49	20221214	2910	33.33	20231208	N	270210	500	6 억	N	N	N	N
93	20231213	131032	57	100.00	KONEX		N	N	N	N	N	3880	65	2	1.70	4974505	1519	920.61	4100	4100	3245	4385	3245	3815	3274.86	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	48	-4.39	38.80	12	0.12	-883.00	100.00	6990	20221214	-44.49	2910	20231208	33.33	6770	-42.69	20230126	2910	33.33	20231208	6990	-44.49	20221214	2910	33.33	20231208	N	270210	500	6 억	N	N	N	N
94	20231213	121026	57	100.00	KONEX		N	N	N	N	N	3750	-65	5	-1.70	3348165	1019	617.58	4100	4100	3245	4385	3245	3815	3285.74	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	47	-4.25	37.50	12	0.08	-883.00	100.00	6990	20221214	-46.35	2910	20231208	28.87	6770	-44.61	20230126	2910	28.87	20231208	6990	-46.35	20221214	2910	28.87	20231208	N	270210	500	6 억	N	N	N	N
95	20231213	111029	57	100.00	KONEX		N	N	N	N	N	3750	-65	5	-1.70	3348165	1019	617.58	4100	4100	3245	4385	3245	3815	3285.74	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	47	-4.25	37.50	12	0.08	-883.00	100.00	6990	20221214	-46.35	2910	20231208	28.87	6770	-44.61	20230126	2910	28.87	20231208	6990	-46.35	20221214	2910	28.87	20231208	N	270210	500	6 억	N	N	N	N
96	20231213	101036	57	100.00	KONEX		N	N	N	N	N	3750	-65	5	-1.70	3348165	1019	617.58	4100	4100	3245	4385	3245	3815	3285.74	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	47	-4.25	37.50	12	0.08	-883.00	100.00	6990	20221214	-46.35	2910	20231208	28.87	6770	-44.61	20230126	2910	28.87	20231208	6990	-46.35	20221214	2910	28.87	20231208	N	270210	500	6 억	N	N	N	N
97	20231213	091021	57	100.00	KONEX		N	N	N	N	N	4100	285	2	7.47	4100	1	0.61	4100	4100	4100	4385	3245	3815	4100.00	3835	3825	3820	3810	3805	3822	3807	6	570	500	2280	5	1	1242705	51	-4.64	41.00	12	0.00	-883.00	100.00	6990	20221214	-41.34	2910	20231208	40.89	6770	-39.44	20230126	2910	40.89	20231208	6990	-41.34	20221214	2910	40.89	20231208	N	270210	500	6 억	N	N	N	N
98	20231212	160946	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	629490	165	16500.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
99	20231212	150953	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	629490	165	16500.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
100	20231212	140859	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	629490	165	16500.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
101	20231212	130904	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	629490	165	16500.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
102	20231212	120853	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	629490	165	16500.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
103	20231212	110909	57	100.00	KONEX		N	N	N	N	N	3815	470	2	14.05	625675	164	16400.00	3830	3830	3815	3845	2845	3345	3815.09	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	47	-4.32	38.15	12	0.01	-883.00	100.00	6990	20221214	-45.42	2910	20231208	31.10	6770	-43.65	20230126	2910	31.10	20231208	6990	-45.42	20221214	2910	31.10	20231208	N	270210	500	6 억	N	N	N	N
104	20231212	100945	57	100.00	KONEX		N	N	N	N	N	3830	485	2	14.50	3830	1	100.00	3830	3830	3830	3845	2845	3345	3830.00	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	48	-4.34	38.30	12	0.00	-883.00	100.00	6990	20221214	-45.21	2910	20231208	31.62	6770	-43.43	20230126	2910	31.62	20231208	6990	-45.21	20221214	2910	31.62	20231208	N	270210	500	6 억	N	N	N	N
105	20231212	090945	57	100.00	KONEX		N	N	N	N	N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	3345	3345	3345	3345	3345	3345	3345	6	500	500	2000	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
106	20231211	160948	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
107	20231211	150945	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
108	20231211	140944	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
109	20231211	130943	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
110	20231211	120944	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
111	20231211	110940	57	100.00	KONEX		N	N	N	N	N	3345	435	1	14.95	3345	1	3.12	3345	3345	3345	3345	2475	2910	3345.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	42	-3.79	33.45	12	0.00	-883.00	100.00	6990	20221214	-52.15	2910	20231208	14.95	6770	-50.59	20230126	2910	14.95	20231208	6990	-52.15	20221214	2910	14.95	20231208	N	270210	500	6 억	N	N	N	N
112	20231211	100938	57	100.00	KONEX		N	N	N	N	N	2910	0	3	0.00	0	0	0.00	0	0	0	3345	2475	2910	0.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	36	-3.30	29.10	12	0.00	-883.00	100.00	6990	20221214	-58.37	2910	20231208	0.00	6770	-57.02	20230126	2910	0.00	20231208	6990	-58.37	20221214	2910	0.00	20231208	N	270210	500	6 억	N	N	N	N
113	20231211	090939	57	100.00	KONEX		N	N	N	N	N	2910	0	3	0.00	0	0	0.00	0	0	0	3345	2475	2910	0.00	4063	3486	3198	2621	2333	3342	2477	6	435	500	1740	5	1	1242705	36	-3.30	29.10	12	0.00	-883.00	100.00	6990	20221214	-58.37	2910	20231208	0.00	6770	-57.02	20230126	2910	0.00	20231208	6990	-58.37	20221214	2910	0.00	20231208	N	270210	500	6 억	N	N	N	N
114	20231208	160930	57	100.00	KONEX	신저가	N	N	N	N	N	2910	-380	5	-11.55	105385	32	3.99	3290	3775	2910	3780	2800	3290	3293.28	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	36	-3.30	29.10	12	0.00	-883.00	100.00	6990	20221214	-58.37	2910	20231208	0.00	6770	-57.02	20230126	2910	0.00	20231208	6990	-58.37	20221214	2910	0.00	20231208	N	270210	500	6 억	N	N	N	N
115	20231208	150934	57	100.00	KONEX		N	N	N	N	N	3775	485	2	14.74	102475	31	3.86	3290	3775	3290	3780	2800	3290	3305.65	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	47	-4.28	37.75	12	0.00	-883.00	100.00	6990	20221214	-45.99	2935	20231122	28.62	6770	-44.24	20230126	2935	28.62	20231122	6990	-45.99	20221214	2935	28.62	20231122	N	270210	500	6 억	N	N	N	N
116	20231208	140932	57	100.00	KONEX		N	N	N	N	N	3775	485	2	14.74	102475	31	3.86	3290	3775	3290	3780	2800	3290	3305.65	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	47	-4.28	37.75	12	0.00	-883.00	100.00	6990	20221214	-45.99	2935	20231122	28.62	6770	-44.24	20230126	2935	28.62	20231122	6990	-45.99	20221214	2935	28.62	20231122	N	270210	500	6 억	N	N	N	N
117	20231208	130930	57	100.00	KONEX		N	N	N	N	N	3775	485	2	14.74	102475	31	3.86	3290	3775	3290	3780	2800	3290	3305.65	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	47	-4.28	37.75	12	0.00	-883.00	100.00	6990	20221214	-45.99	2935	20231122	28.62	6770	-44.24	20230126	2935	28.62	20231122	6990	-45.99	20221214	2935	28.62	20231122	N	270210	500	6 억	N	N	N	N
118	20231208	120928	57	100.00	KONEX		N	N	N	N	N	3775	485	2	14.74	102475	31	3.86	3290	3775	3290	3780	2800	3290	3305.65	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	47	-4.28	37.75	12	0.00	-883.00	100.00	6990	20221214	-45.99	2935	20231122	28.62	6770	-44.24	20230126	2935	28.62	20231122	6990	-45.99	20221214	2935	28.62	20231122	N	270210	500	6 억	N	N	N	N
119	20231208	110923	57	100.00	KONEX		N	N	N	N	N	3290	0	3	0.00	98700	30	3.74	3290	3290	3290	3780	2800	3290	3290.00	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	41	-3.73	32.90	12	0.00	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
120	20231208	100932	57	100.00	KONEX		N	N	N	N	N	3290	0	3	0.00	98700	30	3.74	3290	3290	3290	3780	2800	3290	3290.00	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	41	-3.73	32.90	12	0.00	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
121	20231208	090922	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	3290	3290	3290	3290	3290	3290	3290	6	490	500	1970	5	1	1242705	41	-3.73	32.90	12	0.00	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
122	20231207	160927	57	100.00	KONEX		N	N	N	N	N	3290	-580	4	-14.99	2641870	803	0.00	3290	3290	3290	4450	3290	3870	3290.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	41	-3.73	32.90	12	0.06	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
123	20231207	150929	57	100.00	KONEX		N	N	N	N	N	3290	-580	4	-14.99	2641870	803	0.00	3290	3290	3290	4450	3290	3870	3290.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	41	-3.73	32.90	12	0.06	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
124	20231207	140923	57	100.00	KONEX		N	N	N	N	N	3290	-580	4	-14.99	1645000	500	0.00	3290	3290	3290	4450	3290	3870	3290.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	41	-3.73	32.90	12	0.04	-883.00	100.00	6990	20221214	-52.93	2935	20231122	12.10	6770	-51.40	20230126	2935	12.10	20231122	6990	-52.93	20221214	2935	12.10	20231122	N	270210	500	6 억	N	N	N	N
125	20231207	130922	57	100.00	KONEX		N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
126	20231207	120925	57	100.00	KONEX		N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
127	20231207	110919	57	100.00	KONEX		N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
128	20231207	100916	57	100.00	KONEX		N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
129	20231207	090924	57	100.00	KONEX		N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
130	20231206	160915	57	100.00	KONEX		N	N	N	N	N	3870	-25	5	-0.64	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.38	38.70	12	0.00	-883.00	100.00	6990	20221214	-44.64	2935	20231122	31.86	6770	-42.84	20230126	2935	31.86	20231122	6990	-44.64	20221214	2935	31.86	20231122	N	270210	500	6 억	N	N	N	N
131	20231206	150929	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
132	20231206	140925	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
133	20231206	130915	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
134	20231206	120913	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
135	20231206	110927	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
136	20231206	100916	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
137	20231206	090918	57	100.00	KONEX		N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	3895	3895	3895	3895	3895	3895	3895	6	580	500	2330	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
138	20231205	160921	57	100.00	KONEX		N	N	N	N	N	3895	-10	5	-0.26	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	48	-4.41	38.95	12	0.00	-883.00	100.00	6990	20221214	-44.28	2935	20231122	32.71	6770	-42.47	20230126	2935	32.71	20231122	6990	-44.28	20221214	2935	32.71	20231122	N	270210	500	6 억	N	N	N	N
139	20231205	150917	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
140	20231205	140917	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
141	20231205	130913	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
142	20231205	120910	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
143	20231205	110912	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
144	20231205	100915	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
145	20231205	090910	57	100.00	KONEX		N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	3905	3905	3905	3905	3905	3905	3905	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
146	20231204	160907	57	100.00	KONEX		N	N	N	N	N	3905	-10	5	-0.26	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.42	39.05	12	0.00	-883.00	100.00	6990	20221214	-44.13	2935	20231122	33.05	6770	-42.32	20230126	2935	33.05	20231122	6990	-44.13	20221214	2935	33.05	20231122	N	270210	500	6 억	N	N	N	N
147	20231204	150910	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
148	20231204	140904	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
149	20231204	130903	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
150	20231204	120905	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
151	20231204	110906	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
152	20231204	100905	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
153	20231204	090904	57	100.00	KONEX		N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	3915	3915	3915	3915	3915	3915	3915	6	585	500	2340	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
154	20231201	160906	57	100.00	KONEX		N	N	N	N	N	3915	-5	5	-0.13	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.43	39.15	12	0.00	-883.00	100.00	6990	20221214	-43.99	2935	20231122	33.39	6770	-42.17	20230126	2935	33.39	20231122	6990	-43.99	20221214	2935	33.39	20231122	N	270210	500	6 억	N	N	N	N
155	20231201	150902	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
156	20231201	140902	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
157	20231201	130905	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
158	20231201	120910	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
159	20231201	110905	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
160	20231201	100911	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N
161	20231201	090901	57	100.00	KONEX		N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4323	4121	3738	3536	3153	4222	3637	6	585	500	2350	5	1	1242705	49	-4.44	39.20	12	0.00	-883.00	100.00	6990	20221214	-43.92	2935	20231122	33.56	6770	-42.10	20230126	2935	33.56	20231122	6990	-43.92	20221214	2935	33.56	20231122	N	270210	500	6 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History