KissMeData/270210/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	20231130	161128	57	100.00	KONEX		N	N	N	N	N	3920	-25	5	-0.63	1774285	526	0.00	3375	3940	3355	4535	3355	3945	3373.17	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.44	39.20	12	0.04	-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
3	20231130	151126	57	100.00	KONEX		N	N	N	N	N	3920	-25	5	-0.63	1774285	526	0.00	3375	3940	3355	4535	3355	3945	3373.17	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.44	39.20	12	0.04	-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
4	20231130	141124	57	100.00	KONEX		N	N	N	N	N	3370	-575	5	-14.58	77560	23	0.00	3375	3375	3370	4535	3355	3945	3372.17	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	42	-3.82	33.70	12	0.00	-883.00	100.00	6990	20221214	-51.79	2935	20231122	14.82	6770	-50.22	20230126	2935	14.82	20231122	6990	-51.79	20221214	2935	14.82	20231122	N	270210	500	6 억	N	N	N	N
5	20231130	131122	57	100.00	KONEX		N	N	N	N	N	3370	-575	5	-14.58	77560	23	0.00	3375	3375	3370	4535	3355	3945	3372.17	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	42	-3.82	33.70	12	0.00	-883.00	100.00	6990	20221214	-51.79	2935	20231122	14.82	6770	-50.22	20230126	2935	14.82	20231122	6990	-51.79	20221214	2935	14.82	20231122	N	270210	500	6 억	N	N	N	N
6	20231130	121136	57	100.00	KONEX		N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.47	39.45	12	0.00	-883.00	100.00	6990	20221214	-43.56	2935	20231122	34.41	6770	-41.73	20230126	2935	34.41	20231122	6990	-43.56	20221214	2935	34.41	20231122	N	270210	500	6 억	N	N	N	N
7	20231130	111130	57	100.00	KONEX		N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.47	39.45	12	0.00	-883.00	100.00	6990	20221214	-43.56	2935	20231122	34.41	6770	-41.73	20230126	2935	34.41	20231122	6990	-43.56	20221214	2935	34.41	20231122	N	270210	500	6 억	N	N	N	N
8	20231130	101123	57	100.00	KONEX		N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.47	39.45	12	0.00	-883.00	100.00	6990	20221214	-43.56	2935	20231122	34.41	6770	-41.73	20230126	2935	34.41	20231122	6990	-43.56	20221214	2935	34.41	20231122	N	270210	500	6 억	N	N	N	N
9	20231130	091123	57	100.00	KONEX		N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	3945	3945	3945	3945	3945	3945	3945	6	590	500	2360	5	1	1242705	49	-4.47	39.45	12	0.00	-883.00	100.00	6990	20221214	-43.56	2935	20231122	34.41	6770	-41.73	20230126	2935	34.41	20231122	6990	-43.56	20221214	2935	34.41	20231122	N	270210	500	6 억	N	N	N	N
10	20231129	161118	57	100.00	KONEX		N	N	N	N	N	3945	-5	5	-0.13	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.45	12	0.00	-883.00	100.00	6990	20221214	-43.56	2935	20231122	34.41	6770	-41.73	20230126	2935	34.41	20231122	6990	-43.56	20221214	2935	34.41	20231122	N	270210	500	6 억	N	N	N	N
11	20231129	151129	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
12	20231129	141122	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
13	20231129	131124	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
14	20231129	121125	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
15	20231129	111125	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
16	20231129	101122	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
17	20231129	091117	57	100.00	KONEX		N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	3956	3952	3946	3942	3936	3955	3945	6	590	500	2370	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
18	20231128	161117	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
19	20231128	151002	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
20	20231128	141118	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
21	20231128	131110	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
22	20231128	121116	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
23	20231128	111116	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
24	20231128	101112	57	100.00	KONEX		N	N	N	N	N	3950	20	2	0.51	39480	10	5.92	3940	3950	3940	4515	3345	3930	3948.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.47	39.50	12	0.00	-883.00	100.00	6990	20221214	-43.49	2935	20231122	34.58	6770	-41.65	20230126	2935	34.58	20231122	6990	-43.49	20221214	2935	34.58	20231122	N	270210	500	6 억	N	N	N	N
25	20231128	091113	57	100.00	KONEX		N	N	N	N	N	3930	0	3	0.00	0	0	0.00	0	0	0	4515	3345	3930	0.00	4300	4115	3745	3560	3190	4207	3652	6	585	500	2350	5	1	1242705	49	-4.45	39.30	12	0.00	-883.00	100.00	6990	20221214	-43.78	2935	20231122	33.90	6770	-41.95	20230126	2935	33.90	20231122	6990	-43.78	20221214	2935	33.90	20231122	N	270210	500	6 억	N	N	N	N
26	20231127	161105	57	100.00	KONEX		N	N	N	N	N	3930	-40	5	-1.01	570930	169	10.52	3375	3930	3375	4565	3375	3970	3378.28	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.45	39.30	12	0.01	-883.00	100.00	6990	20221214	-43.78	2935	20231122	33.90	6770	-41.95	20230126	2935	33.90	20231122	6990	-43.78	20221214	2935	33.90	20231122	N	270210	500	6 억	N	N	N	N
27	20231127	151117	57	100.00	KONEX		N	N	N	N	N	3930	-40	5	-1.01	570930	169	10.52	3375	3930	3375	4565	3375	3970	3378.28	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.45	39.30	12	0.01	-883.00	100.00	6990	20221214	-43.78	2935	20231122	33.90	6770	-41.95	20230126	2935	33.90	20231122	6990	-43.78	20221214	2935	33.90	20231122	N	270210	500	6 억	N	N	N	N
28	20231127	141114	57	100.00	KONEX		N	N	N	N	N	3375	-595	4	-14.99	33750	10	0.62	3375	3375	3375	4565	3375	3970	3375.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	42	-3.82	33.75	12	0.00	-883.00	100.00	6990	20221214	-51.72	2935	20231122	14.99	6770	-50.15	20230126	2935	14.99	20231122	6990	-51.72	20221214	2935	14.99	20231122	N	270210	500	6 억	N	N	N	N
29	20231127	131116	57	100.00	KONEX		N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.50	39.70	12	0.00	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
30	20231127	121122	57	100.00	KONEX		N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.50	39.70	12	0.00	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
31	20231127	111103	57	100.00	KONEX		N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.50	39.70	12	0.00	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
32	20231127	101101	57	100.00	KONEX		N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.50	39.70	12	0.00	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
33	20231127	091105	57	100.00	KONEX		N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	4310	4140	3800	3630	3290	4225	3715	6	595	500	2380	5	1	1242705	49	-4.50	39.70	12	0.00	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
34	20231124	161057	57	100.00	KONEX		N	N	N	N	N	3970	-100	5	-2.46	5572505	1607	290.07	3460	3970	3460	4680	3460	4070	3467.64	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	49	-4.50	39.70	12	0.13	-883.00	100.00	6990	20221214	-43.20	2935	20231122	35.26	6770	-41.36	20230126	2935	35.26	20231122	6990	-43.20	20221214	2935	35.26	20231122	N	270210	500	6 억	N	N	N	N
35	20231124	151106	57	100.00	KONEX		N	N	N	N	N	3535	-535	5	-13.14	5568535	1606	289.89	3460	3535	3460	4680	3460	4070	3467.33	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	44	-4.00	35.35	12	0.13	-883.00	100.00	6990	20221214	-49.43	2935	20231122	20.44	6770	-47.78	20230126	2935	20.44	20231122	6990	-49.43	20221214	2935	20.44	20231122	N	270210	500	6 억	N	N	N	N
36	20231124	141104	57	100.00	KONEX		N	N	N	N	N	3535	-535	5	-13.14	5568535	1606	289.89	3460	3535	3460	4680	3460	4070	3467.33	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	44	-4.00	35.35	12	0.13	-883.00	100.00	6990	20221214	-49.43	2935	20231122	20.44	6770	-47.78	20230126	2935	20.44	20231122	6990	-49.43	20221214	2935	20.44	20231122	N	270210	500	6 억	N	N	N	N
37	20231124	131059	57	100.00	KONEX		N	N	N	N	N	3535	-535	5	-13.14	5568535	1606	289.89	3460	3535	3460	4680	3460	4070	3467.33	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	44	-4.00	35.35	12	0.13	-883.00	100.00	6990	20221214	-49.43	2935	20231122	20.44	6770	-47.78	20230126	2935	20.44	20231122	6990	-49.43	20221214	2935	20.44	20231122	N	270210	500	6 억	N	N	N	N
38	20231124	121107	57	100.00	KONEX		N	N	N	N	N	3535	-535	5	-13.14	5437740	1569	283.21	3460	3535	3460	4680	3460	4070	3465.74	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	44	-4.00	35.35	12	0.13	-883.00	100.00	6990	20221214	-49.43	2935	20231122	20.44	6770	-47.78	20230126	2935	20.44	20231122	6990	-49.43	20221214	2935	20.44	20231122	N	270210	500	6 억	N	N	N	N
39	20231124	111103	57	100.00	KONEX		N	N	N	N	N	3460	-610	4	-14.99	5013540	1449	261.55	3460	3460	3460	4680	3460	4070	3460.00	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	43	-3.92	34.60	12	0.12	-883.00	100.00	6990	20221214	-50.50	2935	20231122	17.89	6770	-48.89	20230126	2935	17.89	20231122	6990	-50.50	20221214	2935	17.89	20231122	N	270210	500	6 억	N	N	N	N
40	20231124	101106	57	100.00	KONEX		N	N	N	N	N	3460	-610	4	-14.99	103800	30	5.42	3460	3460	3460	4680	3460	4070	3460.00	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	43	-3.92	34.60	12	0.00	-883.00	100.00	6990	20221214	-50.50	2935	20231122	17.89	6770	-48.89	20230126	2935	17.89	20231122	6990	-50.50	20221214	2935	17.89	20231122	N	270210	500	6 억	N	N	N	N
41	20231124	091059	57	100.00	KONEX		N	N	N	N	N	3460	-610	4	-14.99	103800	30	5.42	3460	3460	3460	4680	3460	4070	3460.00	4536	4302	3836	3602	3136	4420	3720	6	610	500	2440	5	1	1242705	43	-3.92	34.60	12	0.00	-883.00	100.00	6990	20221214	-50.50	2935	20231122	17.89	6770	-48.89	20230126	2935	17.89	20231122	6990	-50.50	20221214	2935	17.89	20231122	N	270210	500	6 억	N	N	N	N
42	20231123	161044	57	100.00	KONEX		N	N	N	N	N	4070	115	2	2.91	1870180	554	27700.00	3375	4070	3370	4545	3365	3955	3375.78	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	51	-4.61	40.70	12	0.04	-883.00	100.00	6990	20221214	-41.77	2935	20231122	38.67	6770	-39.88	20230126	2935	38.67	20231122	6990	-41.77	20221214	2935	38.67	20231122	N	270210	500	6 억	N	N	N	N
43	20231123	151122	57	100.00	KONEX		N	N	N	N	N	4070	115	2	2.91	1870180	554	27700.00	3375	4070	3370	4545	3365	3955	3375.78	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	51	-4.61	40.70	12	0.04	-883.00	100.00	6990	20221214	-41.77	2935	20231122	38.67	6770	-39.88	20230126	2935	38.67	20231122	6990	-41.77	20221214	2935	38.67	20231122	N	270210	500	6 억	N	N	N	N
44	20231123	141123	57	100.00	KONEX		N	N	N	N	N	4070	115	2	2.91	1870180	554	27700.00	3375	4070	3370	4545	3365	3955	3375.78	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	51	-4.61	40.70	12	0.04	-883.00	100.00	6990	20221214	-41.77	2935	20231122	38.67	6770	-39.88	20230126	2935	38.67	20231122	6990	-41.77	20221214	2935	38.67	20231122	N	270210	500	6 억	N	N	N	N
45	20231123	131120	57	100.00	KONEX		N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
46	20231123	121101	57	100.00	KONEX		N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
47	20231123	111131	57	100.00	KONEX		N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
48	20231123	101106	57	100.00	KONEX		N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
49	20231123	091103	57	100.00	KONEX		N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	4635	4295	3615	3275	2595	4465	3445	6	590	500	2370	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
50	20231122	161021	57	100.00	KONEX	신저가	N	N	N	N	N	3955	510	2	14.80	6890	2	0.17	2935	3955	2935	3960	2930	3445	3445.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
51	20231122	151042	57	100.00	KONEX	신저가	N	N	N	N	N	3955	510	2	14.80	6890	2	0.17	2935	3955	2935	3960	2930	3445	3445.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
52	20231122	141034	57	100.00	KONEX	신저가	N	N	N	N	N	3955	510	2	14.80	6890	2	0.17	2935	3955	2935	3960	2930	3445	3445.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	49	-4.48	39.55	12	0.00	-883.00	100.00	6990	20221214	-43.42	2935	20231122	34.75	6770	-41.58	20230126	2935	34.75	20231122	6990	-43.42	20221214	2935	34.75	20231122	N	270210	500	6 억	N	N	N	N
53	20231122	131112	57	100.00	KONEX	신저가	N	N	N	N	N	2935	-510	5	-14.80	2935	1	0.09	2935	2935	2935	3960	2930	3445	2935.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	36	-3.32	29.35	12	0.00	-883.00	100.00	6990	20221214	-58.01	2935	20231122	0.00	6770	-56.65	20230126	2935	0.00	20231122	6990	-58.01	20221214	2935	0.00	20231122	N	270210	500	6 억	N	N	N	N
54	20231122	121116	57	100.00	KONEX	신저가	N	N	N	N	N	2935	-510	5	-14.80	2935	1	0.09	2935	2935	2935	3960	2930	3445	2935.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	36	-3.32	29.35	12	0.00	-883.00	100.00	6990	20221214	-58.01	2935	20231122	0.00	6770	-56.65	20230126	2935	0.00	20231122	6990	-58.01	20221214	2935	0.00	20231122	N	270210	500	6 억	N	N	N	N
55	20231122	111203	57	100.00	KONEX	신저가	N	N	N	N	N	2935	-510	5	-14.80	2935	1	0.09	2935	2935	2935	3960	2930	3445	2935.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	36	-3.32	29.35	12	0.00	-883.00	100.00	6990	20221214	-58.01	2935	20231122	0.00	6770	-56.65	20230126	2935	0.00	20231122	6990	-58.01	20221214	2935	0.00	20231122	N	270210	500	6 억	N	N	N	N
56	20231122	101127	57	100.00	KONEX	신저가	N	N	N	N	N	2935	-510	5	-14.80	2935	1	0.09	2935	2935	2935	3960	2930	3445	2935.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	36	-3.32	29.35	12	0.00	-883.00	100.00	6990	20221214	-58.01	2935	20231122	0.00	6770	-56.65	20230126	2935	0.00	20231122	6990	-58.01	20221214	2935	0.00	20231122	N	270210	500	6 억	N	N	N	N
57	20231122	091034	57	100.00	KONEX		N	N	N	N	N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	4971	4207	3791	3027	2611	4000	2820	6	515	500	2060	5	1	1242705	43	-3.90	34.45	12	0.00	-883.00	100.00	6990	20221214	-50.72	3375	20231121	2.07	6770	-49.11	20230126	3375	2.07	20231121	6990	-50.72	20221214	3375	2.07	20231121	N	270210	500	6 억	N	N	N	N
58	20231121	161035	57	100.00	KONEX	신저가	N	N	N	N	N	3445	-520	5	-13.11	4093795	1148	1136.63	3970	4555	3375	4555	3375	3965	3566.02	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	43	-3.90	34.45	12	0.09	-883.00	100.00	6990	20221214	-50.72	3375	20231121	2.07	6770	-49.11	20230126	3375	2.07	20231121	6990	-50.72	20221214	3375	2.07	20231121	N	270210	500	6 억	N	N	N	N
59	20231121	151040	57	100.00	KONEX	신저가	N	N	N	N	N	3545	-420	5	-10.59	3749295	1048	1037.62	3970	4555	3375	4555	3375	3965	3577.57	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	44	-4.01	35.45	12	0.08	-883.00	100.00	6990	20221214	-49.28	3375	20231121	5.04	6770	-47.64	20230126	3375	5.04	20231121	6990	-49.28	20221214	3375	5.04	20231121	N	270210	500	6 억	N	N	N	N
60	20231121	141024	57	100.00	KONEX		N	N	N	N	N	3995	30	2	0.76	896190	210	207.92	3970	4555	3970	4555	3375	3965	4267.57	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	50	-4.52	39.95	12	0.02	-883.00	100.00	6990	20221214	-42.85	3400	20231103	17.50	6770	-40.99	20230126	3400	17.50	20231103	6990	-42.85	20221214	3400	17.50	20231103	N	270210	500	6 억	N	N	N	N
61	20231121	131014	57	100.00	KONEX		N	N	N	N	N	3995	30	2	0.76	896190	210	207.92	3970	4555	3970	4555	3375	3965	4267.57	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	50	-4.52	39.95	12	0.02	-883.00	100.00	6990	20221214	-42.85	3400	20231103	17.50	6770	-40.99	20230126	3400	17.50	20231103	6990	-42.85	20221214	3400	17.50	20231103	N	270210	500	6 억	N	N	N	N
62	20231121	121017	57	100.00	KONEX		N	N	N	N	N	3995	30	2	0.76	896190	210	207.92	3970	4555	3970	4555	3375	3965	4267.57	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	50	-4.52	39.95	12	0.02	-883.00	100.00	6990	20221214	-42.85	3400	20231103	17.50	6770	-40.99	20230126	3400	17.50	20231103	6990	-42.85	20221214	3400	17.50	20231103	N	270210	500	6 억	N	N	N	N
63	20231121	111010	57	100.00	KONEX		N	N	N	N	N	3995	30	2	0.76	896190	210	207.92	3970	4555	3970	4555	3375	3965	4267.57	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	50	-4.52	39.95	12	0.02	-883.00	100.00	6990	20221214	-42.85	3400	20231103	17.50	6770	-40.99	20230126	3400	17.50	20231103	6990	-42.85	20221214	3400	17.50	20231103	N	270210	500	6 억	N	N	N	N
64	20231121	100946	57	100.00	KONEX		N	N	N	N	N	4000	35	2	0.88	776340	180	178.22	3970	4555	3970	4555	3375	3965	4313.00	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	50	-4.53	40.00	12	0.01	-883.00	100.00	6990	20221214	-42.78	3400	20231103	17.65	6770	-40.92	20230126	3400	17.65	20231103	6990	-42.78	20221214	3400	17.65	20231103	N	270210	500	6 억	N	N	N	N
65	20231121	091002	57	100.00	KONEX		N	N	N	N	N	3965	0	3	0.00	0	0	0.00	0	0	0	4555	3375	3965	0.00	4195	4080	3850	3735	3505	4137	3792	6	590	500	2370	5	1	1242705	49	-4.49	39.65	12	0.00	-883.00	100.00	6990	20221214	-43.28	3400	20231103	16.62	6770	-41.43	20230126	3400	16.62	20231103	6990	-43.28	20221214	3400	16.62	20231103	N	270210	500	6 억	N	N	N	N
66	20231120	161007	57	100.00	KONEX		N	N	N	N	N	3965	325	2	8.93	365965	101	0.00	3620	3965	3620	4185	3095	3640	3623.42	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	49	-4.49	39.65	12	0.01	-883.00	100.00	6990	20221214	-43.28	3400	20231103	16.62	6770	-41.43	20230126	3400	16.62	20231103	6990	-43.28	20221214	3400	16.62	20231103	N	270210	500	6 억	N	N	N	N
67	20231120	151017	57	100.00	KONEX		N	N	N	N	N	3965	325	2	8.93	365965	101	0.00	3620	3965	3620	4185	3095	3640	3623.42	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	49	-4.49	39.65	12	0.01	-883.00	100.00	6990	20221214	-43.28	3400	20231103	16.62	6770	-41.43	20230126	3400	16.62	20231103	6990	-43.28	20221214	3400	16.62	20231103	N	270210	500	6 억	N	N	N	N
68	20231120	141016	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
69	20231120	131010	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
70	20231120	121014	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
71	20231120	111008	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
72	20231120	101005	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
73	20231120	091015	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1242705	45	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3400	20231103	7.06	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
74	20231117	161036	57	100.00	KONEX		N	N	N	N	N	3640	-15	5	-0.41	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	-4.12	36.40	12	0.00	-883.00	100.00	6990	20221214	-47.93	3320	20221115	9.64	6770	-46.23	20230126	3400	7.06	20231103	6990	-47.93	20221214	3400	7.06	20231103	N	270210	500	6 억	N	N	N	N
75	20231117	151043	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
76	20231117	141036	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
77	20231117	131035	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
78	20231117	121037	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
79	20231117	111042	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
80	20231117	101040	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
81	20231117	091040	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	6990	20221214	-47.71	3320	20221115	10.09	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
82	20231116	161037	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
83	20231116	151031	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
84	20231116	141008	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
85	20231116	131031	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
86	20231116	121032	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
87	20231116	111031	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
88	20231116	101031	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
89	20231116	091037	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	3748	3701	3678	3631	3608	3690	3620	6	545	500	2190	5	1	1242705	45	-4.14	36.55	12	0.00	-883.00	100.00	6990	20221214	-47.71	3300	20221114	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3400	7.50	20231103	N	270210	500	6 억	N	N	N	N
90	20231115	160919	57	100.00	KONEX		N	N	N	N	N	3655	-640	4	-14.90	4993445	1360	136000.00	3725	3725	3655	4935	3655	4295	3671.65	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	45	-4.14	36.55	12	0.11	-883.00	100.00	6990	20221214	-47.71	3300	20221111	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3320	10.09	20221115	N	270210	500	6 억	N	N	N	N
91	20231115	151050	57	100.00	KONEX		N	N	N	N	N	3655	-640	4	-14.90	4350165	1184	118400.00	3725	3725	3655	4935	3655	4295	3674.13	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	45	-4.14	36.55	12	0.10	-883.00	100.00	6990	20221214	-47.71	3300	20221111	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3320	10.09	20221115	N	270210	500	6 억	N	N	N	N
92	20231115	141047	57	100.00	KONEX		N	N	N	N	N	3660	-635	5	-14.78	4313615	1174	117400.00	3725	3725	3655	4935	3655	4295	3674.29	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	45	-4.14	36.60	12	0.09	-883.00	100.00	6990	20221214	-47.64	3300	20221111	10.91	6770	-45.94	20230126	3400	7.65	20231103	6990	-47.64	20221214	3320	10.24	20221115	N	270210	500	6 억	N	N	N	N
93	20231115	131047	57	100.00	KONEX		N	N	N	N	N	3655	-640	4	-14.90	4104995	1117	111700.00	3725	3725	3655	4935	3655	4295	3675.02	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	45	-4.14	36.55	12	0.09	-883.00	100.00	6990	20221214	-47.71	3300	20221111	10.76	6770	-46.01	20230126	3400	7.50	20231103	6990	-47.71	20221214	3320	10.09	20221115	N	270210	500	6 억	N	N	N	N
94	20231115	121049	57	100.00	KONEX		N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221111	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3320	29.37	20221115	N	270210	500	6 억	N	N	N	N
95	20231115	111101	57	100.00	KONEX		N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221111	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3320	29.37	20221115	N	270210	500	6 억	N	N	N	N
96	20231115	101051	57	100.00	KONEX		N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221111	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3320	29.37	20221115	N	270210	500	6 억	N	N	N	N
97	20231115	091042	57	100.00	KONEX		N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	6	640	500	2570	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221111	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3320	29.37	20221115	N	270210	500	6 억	N	N	N	N
98	20231114	161026	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
99	20231114	151033	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
100	20231114	141029	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
101	20231114	131030	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
102	20231114	121034	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
103	20231114	111044	57	100.00	KONEX		N	N	N	N	N	4295	540	2	14.38	4295	1	1.20	4295	4295	4295	4315	3195	3755	4295.00	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	53	-4.86	42.95	12	0.00	-883.00	100.00	6990	20221214	-38.56	3300	20221110	30.15	6770	-36.56	20230126	3400	26.32	20231103	6990	-38.56	20221214	3300	30.15	20221114	N	270210	500	6 억	N	N	N	N
104	20231114	101032	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	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.00	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
105	20231114	091022	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	3815	3785	3770	3740	3725	3777	3732	6	560	500	2250	5	1	1242705	47	-4.25	37.55	12	0.00	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
106	20231113	161013	57	100.00	KONEX		N	N	N	N	N	3755	-660	4	-14.95	312300	83	754.55	3800	3800	3755	5070	3755	4415	3762.65	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
107	20231113	151009	57	100.00	KONEX		N	N	N	N	N	3755	-660	4	-14.95	312300	83	754.55	3800	3800	3755	5070	3755	4415	3762.65	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
108	20231113	141009	57	100.00	KONEX		N	N	N	N	N	3755	-660	4	-14.95	312300	83	754.55	3800	3800	3755	5070	3755	4415	3762.65	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
109	20231113	131006	57	100.00	KONEX		N	N	N	N	N	3755	-660	4	-14.95	312300	83	754.55	3800	3800	3755	5070	3755	4415	3762.65	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
110	20231113	121010	57	100.00	KONEX		N	N	N	N	N	3755	-660	4	-14.95	312300	83	754.55	3800	3800	3755	5070	3755	4415	3762.65	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	47	-4.25	37.55	12	0.01	-883.00	100.00	6990	20221214	-46.28	3300	20221110	13.79	6770	-44.53	20230126	3400	10.44	20231103	6990	-46.28	20221214	3300	13.79	20221114	N	270210	500	6 억	N	N	N	N
111	20231113	111006	57	100.00	KONEX		N	N	N	N	N	4415	0	3	0.00	0	0	0.00	0	0	0	5070	3755	4415	0.00	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3300	20221110	33.79	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221114	N	270210	500	6 억	N	N	N	N
112	20231113	101003	57	100.00	KONEX		N	N	N	N	N	4415	0	3	0.00	0	0	0.00	0	0	0	5070	3755	4415	0.00	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3300	20221110	33.79	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221114	N	270210	500	6 억	N	N	N	N
113	20231113	091012	57	100.00	KONEX		N	N	N	N	N	4415	0	3	0.00	0	0	0.00	0	0	0	5070	3755	4415	0.00	4848	4631	4198	3981	3548	4740	4090	6	655	500	2640	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3300	20221110	33.79	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221114	N	270210	500	6 억	N	N	N	N
114	20231110	161024	57	100.00	KONEX		N	N	N	N	N	4415	-10	5	-0.23	42065	11	0.00	3765	4415	3765	5080	3765	4425	3824.09	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3100	20221108	42.42	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221110	N	270210	500	6 억	N	N	N	N
115	20231110	151028	57	100.00	KONEX		N	N	N	N	N	4415	-10	5	-0.23	42065	11	0.00	3765	4415	3765	5080	3765	4425	3824.09	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3100	20221108	42.42	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221110	N	270210	500	6 억	N	N	N	N
116	20231110	141014	57	100.00	KONEX		N	N	N	N	N	4415	-10	5	-0.23	42065	11	0.00	3765	4415	3765	5080	3765	4425	3824.09	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3100	20221108	42.42	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221110	N	270210	500	6 억	N	N	N	N
117	20231110	131016	57	100.00	KONEX		N	N	N	N	N	4415	-10	5	-0.23	42065	11	0.00	3765	4415	3765	5080	3765	4425	3824.09	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.00	44.15	12	0.00	-883.00	100.00	6990	20221214	-36.84	3100	20221108	42.42	6770	-34.79	20230126	3400	29.85	20231103	6990	-36.84	20221214	3300	33.79	20221110	N	270210	500	6 억	N	N	N	N
118	20231110	121023	57	100.00	KONEX		N	N	N	N	N	3765	-660	4	-14.92	37650	10	0.00	3765	3765	3765	5080	3765	4425	3765.00	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	47	-4.26	37.65	12	0.00	-883.00	100.00	6990	20221214	-46.14	3100	20221108	21.45	6770	-44.39	20230126	3400	10.74	20231103	6990	-46.14	20221214	3300	14.09	20221110	N	270210	500	6 억	N	N	N	N
119	20231110	111004	57	100.00	KONEX		N	N	N	N	N	3765	-660	4	-14.92	37650	10	0.00	3765	3765	3765	5080	3765	4425	3765.00	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	47	-4.26	37.65	12	0.00	-883.00	100.00	6990	20221214	-46.14	3100	20221108	21.45	6770	-44.39	20230126	3400	10.74	20231103	6990	-46.14	20221214	3300	14.09	20221110	N	270210	500	6 억	N	N	N	N
120	20231110	101015	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
121	20231110	090958	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4425	4425	4425	4425	4425	4425	4425	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
122	20231109	160952	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
123	20231109	150951	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
124	20231109	140948	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
125	20231109	130951	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
126	20231109	120955	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
127	20231109	110951	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
128	20231109	100945	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
129	20231109	090952	57	100.00	KONEX		N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5080	3765	4425	0.00	4838	4631	4218	4011	3598	4735	4115	6	655	500	2650	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	3100	20221108	42.74	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3300	34.09	20221110	N	270210	500	6 억	N	N	N	N
130	20231108	160944	57	100.00	KONEX		N	N	N	N	N	4425	230	2	5.48	27875	7	2.41	4425	4425	3805	4820	3570	4195	3982.14	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	2840	20221104	55.81	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3100	42.74	20221108	N	270210	500	6 억	N	N	N	N
131	20231108	150949	57	100.00	KONEX		N	N	N	N	N	4425	230	2	5.48	27875	7	2.41	4425	4425	3805	4820	3570	4195	3982.14	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	2840	20221104	55.81	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3100	42.74	20221108	N	270210	500	6 억	N	N	N	N
132	20231108	140943	57	100.00	KONEX		N	N	N	N	N	4425	230	2	5.48	27875	7	2.41	4425	4425	3805	4820	3570	4195	3982.14	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	2840	20221104	55.81	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3100	42.74	20221108	N	270210	500	6 억	N	N	N	N
133	20231108	130940	57	100.00	KONEX		N	N	N	N	N	4425	230	2	5.48	27875	7	2.41	4425	4425	3805	4820	3570	4195	3982.14	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	55	-5.01	44.25	12	0.00	-883.00	100.00	6990	20221214	-36.70	2840	20221104	55.81	6770	-34.64	20230126	3400	30.15	20231103	6990	-36.70	20221214	3100	42.74	20221108	N	270210	500	6 억	N	N	N	N
134	20231108	120936	57	100.00	KONEX		N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	52	-4.75	41.95	12	0.00	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
135	20231108	110945	57	100.00	KONEX		N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	52	-4.75	41.95	12	0.00	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
136	20231108	100943	57	100.00	KONEX		N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	52	-4.75	41.95	12	0.00	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
137	20231108	090941	57	100.00	KONEX		N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4818	4506	4153	3841	3488	4330	3665	6	625	500	2510	5	1	1242705	52	-4.75	41.95	12	0.00	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
138	20231107	160942	57	100.00	KONEX		N	N	N	N	N	4195	-270	5	-6.05	1191685	291	0.00	4465	4465	3800	5130	3800	4465	4095.14	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	52	-4.75	41.95	12	0.02	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
139	20231107	150945	57	100.00	KONEX		N	N	N	N	N	4195	-270	5	-6.05	1191685	291	0.00	4465	4465	3800	5130	3800	4465	4095.14	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	52	-4.75	41.95	12	0.02	-883.00	100.00	6990	20221214	-39.99	2840	20221104	47.71	6770	-38.04	20230126	3400	23.38	20231103	6990	-39.99	20221214	3100	35.32	20221108	N	270210	500	6 억	N	N	N	N
140	20231107	140946	57	100.00	KONEX		N	N	N	N	N	3800	-665	4	-14.89	1187490	290	0.00	4465	4465	3800	5130	3800	4465	4094.79	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	47	-4.30	38.00	12	0.02	-883.00	100.00	6990	20221214	-45.64	2840	20221104	33.80	6770	-43.87	20230126	3400	11.76	20231103	6990	-45.64	20221214	3100	22.58	20221108	N	270210	500	6 억	N	N	N	N
141	20231107	130946	57	100.00	KONEX		N	N	N	N	N	3800	-665	4	-14.89	1187490	290	0.00	4465	4465	3800	5130	3800	4465	4094.79	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	47	-4.30	38.00	12	0.02	-883.00	100.00	6990	20221214	-45.64	2840	20221104	33.80	6770	-43.87	20230126	3400	11.76	20231103	6990	-45.64	20221214	3100	22.58	20221108	N	270210	500	6 억	N	N	N	N
142	20231107	120941	57	100.00	KONEX		N	N	N	N	N	4010	-455	5	-10.19	805600	190	0.00	4465	4465	4000	5130	3800	4465	4240.00	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	50	-4.54	40.10	12	0.02	-883.00	100.00	6990	20221214	-42.63	2840	20221104	41.20	6770	-40.77	20230126	3400	17.94	20231103	6990	-42.63	20221214	3100	29.35	20221108	N	270210	500	6 억	N	N	N	N
143	20231107	110940	57	100.00	KONEX		N	N	N	N	N	4000	-465	5	-10.41	765500	180	0.00	4465	4465	4000	5130	3800	4465	4252.78	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	50	-4.53	40.00	12	0.01	-883.00	100.00	6990	20221214	-42.78	2840	20221104	40.85	6770	-40.92	20230126	3400	17.65	20231103	6990	-42.78	20221214	3100	29.03	20221108	N	270210	500	6 억	N	N	N	N
144	20231107	100953	57	100.00	KONEX		N	N	N	N	N	4445	-20	5	-0.45	445500	100	0.00	4465	4465	4445	5130	3800	4465	4455.00	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	55	-5.03	44.45	12	0.01	-883.00	100.00	6990	20221214	-36.41	2840	20221104	56.51	6770	-34.34	20230126	3400	30.74	20231103	6990	-36.41	20221214	3100	43.39	20221108	N	270210	500	6 억	N	N	N	N
145	20231107	090929	57	100.00	KONEX		N	N	N	N	N	4445	-20	5	-0.45	445500	100	0.00	4465	4465	4445	5130	3800	4465	4455.00	4465	4465	4465	4465	4465	4465	4465	6	665	500	2670	5	1	1242705	55	-5.03	44.45	12	0.01	-883.00	100.00	6990	20221214	-36.41	2840	20221104	56.51	6770	-34.34	20230126	3400	30.74	20231103	6990	-36.41	20221214	3100	43.39	20221108	N	270210	500	6 억	N	N	N	N
146	20231106	160919	57	100.00	KONEX		N	N	N	N	N	4465	-15	5	-0.33	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	55	-5.06	44.65	12	0.00	-883.00	100.00	6990	20221214	-36.12	2840	20221104	57.22	6770	-34.05	20230126	3400	31.32	20231103	6990	-36.12	20221214	3100	44.03	20221108	N	270210	500	6 억	N	N	N	N
147	20231106	150925	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
148	20231106	140921	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
149	20231106	130929	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
150	20231106	120927	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
151	20231106	110925	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
152	20231106	100859	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
153	20231106	090924	57	100.00	KONEX		N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	5200	4840	4120	3760	3040	5020	3940	6	670	500	2680	5	1	1242705	56	-5.07	44.80	12	0.00	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	3100	44.52	20221108	N	270210	500	6 억	N	N	N	N
154	20231103	160913	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
155	20231103	150908	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
156	20231103	140909	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
157	20231103	130909	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
158	20231103	120907	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
159	20231103	110916	57	100.00	KONEX		N	N	N	N	N	4480	500	2	12.56	1706945	501	0.00	3405	4480	3400	4575	3385	3980	3407.08	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	56	-5.07	44.80	12	0.04	-883.00	100.00	6990	20221214	-35.91	2840	20221104	57.75	6770	-33.83	20230126	3400	31.76	20231103	6990	-35.91	20221214	2840	57.75	20221104	N	270210	500	6 억	N	N	N	N
160	20231103	100857	57	100.00	KONEX		N	N	N	N	N	3400	-580	5	-14.57	1702465	500	0.00	3405	3405	3400	4575	3385	3980	3404.93	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	42	-3.85	34.00	12	0.04	-883.00	100.00	6990	20221214	-51.36	2840	20221104	19.72	6770	-49.78	20230126	3400	0.00	20231103	6990	-51.36	20221214	2840	19.72	20221104	N	270210	500	6 억	N	N	N	N
161	20231103	090903	57	100.00	KONEX		N	N	N	N	N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	3980	3980	3980	3980	3980	3980	3980	6	595	500	2380	5	1	1242705	49	-4.51	39.80	12	0.00	-883.00	100.00	6990	20221214	-43.06	2840	20221104	40.14	6770	-41.21	20230126	3475	14.53	20230317	6990	-43.06	20221214	2840	40.14	20221104	N	270210	500	6 억	N	N	N	N
162	20231102	160902	57	100.00	KONEX		N	N	N	N	N	3980	-430	5	-9.75	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	49	-4.51	39.80	12	0.00	-883.00	100.00	6990	20221214	-43.06	2840	20221104	40.14	6770	-41.21	20230126	3475	14.53	20230317	6990	-43.06	20221214	2840	40.14	20221104	N	270210	500	6 억	N	N	N	N
163	20231102	150913	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
164	20231102	140858	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
165	20231102	130902	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
166	20231102	120900	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
167	20231102	110858	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
168	20231102	100859	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
169	20231102	090905	57	100.00	KONEX		N	N	N	N	N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	4410	4410	4410	4410	4410	4410	4410	6	660	500	2640	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
170	20231101	160856	57	100.00	KONEX		N	N	N	N	N	4410	-770	4	-14.86	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	5	1	1242705	55	-4.99	44.10	12	0.00	-883.00	100.00	6990	20221214	-36.91	2840	20221104	55.28	6770	-34.86	20230126	3475	26.91	20230317	6990	-36.91	20221214	2840	55.28	20221104	N	270210	500	6 억	N	N	N	N
171	20231101	150857	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
172	20231101	140849	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
173	20231101	130857	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
174	20231101	120916	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
175	20231101	110924	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
176	20231101	100910	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N
177	20231101	090912	57	100.00	KONEX		N	N	N	N	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	5180	5180	5180	5180	5180	5180	5180	6	770	500	3100	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	N	270210	500	6 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History