KissMeData/086220/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160650	57	100.00	KONEX			N	N	N	N		N	1550	2	2	0.13	113016	72	11.78	1598	1598	1550	1780	1316	1548	1569.67	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	164	28.70	0.91	12	0.00	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20241210	150651	57	100.00	KONEX			N	N	N	N		N	1594	46	2	2.97	51016	32	5.24	1598	1598	1594	1780	1316	1548	1594.25	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.52	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.05	1450	20241204	9.93	3800	-58.05	20240619	1450	9.93	20241204	3800	-58.05	20240619	1450	9.93	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20241210	140652	57	100.00	KONEX			N	N	N	N		N	1594	46	2	2.97	51016	32	5.24	1598	1598	1594	1780	1316	1548	1594.25	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.52	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.05	1450	20241204	9.93	3800	-58.05	20240619	1450	9.93	20241204	3800	-58.05	20240619	1450	9.93	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20241210	130651	57	100.00	KONEX			N	N	N	N		N	1598	50	2	3.23	3196	2	0.33	1598	1598	1598	1780	1316	1548	1598.00	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20241210	120651	57	100.00	KONEX			N	N	N	N		N	1598	50	2	3.23	3196	2	0.33	1598	1598	1598	1780	1316	1548	1598.00	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20241210	110650	57	100.00	KONEX			N	N	N	N		N	1598	50	2	3.23	3196	2	0.33	1598	1598	1598	1780	1316	1548	1598.00	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20241210	100651	57	100.00	KONEX			N	N	N	N		N	1598	50	2	3.23	3196	2	0.33	1598	1598	1598	1780	1316	1548	1598.00	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20241210	090655	57	100.00	KONEX			N	N	N	N		N	1598	50	2	3.23	3196	2	0.33	1598	1598	1598	1780	1316	1548	1598.00	0.00	0	0	1582	1564	1532	1514	1482	1574	1524	53	232	500	920	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20241209	160648	57	100.00	KONEX			N	N	N	N		N	1548	-40	5	-2.52	940039	611	15275.00	1500	1550	1500	1826	1350	1588	1538.53	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	164	28.67	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.26	1450	20241204	6.76	3800	-59.26	20240619	1450	6.76	20241204	3800	-59.26	20240619	1450	6.76	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20241209	150650	57	100.00	KONEX			N	N	N	N		N	1550	-38	5	-2.39	929250	604	15100.00	1500	1550	1500	1826	1350	1588	1538.49	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	164	28.70	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20241209	140650	57	100.00	KONEX			N	N	N	N		N	1550	-38	5	-2.39	830050	540	13500.00	1500	1550	1500	1826	1350	1588	1537.13	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	164	28.70	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20241209	130652	57	100.00	KONEX			N	N	N	N		N	1550	-38	5	-2.39	828500	539	13475.00	1500	1550	1500	1826	1350	1588	1537.11	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	164	28.70	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20241209	120648	57	100.00	KONEX			N	N	N	N		N	1550	-38	5	-2.39	828500	539	13475.00	1500	1550	1500	1826	1350	1588	1537.11	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	164	28.70	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20241209	110650	57	100.00	KONEX			N	N	N	N		N	1500	-88	5	-5.54	208500	139	3475.00	1500	1500	1500	1826	1350	1588	1500.00	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1450	20241204	3.45	3800	-60.53	20240619	1450	3.45	20241204	3800	-60.53	20240619	1450	3.45	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20241209	100648	57	100.00	KONEX			N	N	N	N		N	1500	-88	5	-5.54	133500	89	2225.00	1500	1500	1500	1826	1350	1588	1500.00	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1450	20241204	3.45	3800	-60.53	20240619	1450	3.45	20241204	3800	-60.53	20240619	1450	3.45	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20241209	090645	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1601	1594	1591	1584	1581	1593	1583	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20241206	160643	57	100.00	KONEX			N	N	N	N		N	1588	-2	5	-0.13	6364	4	9.52	1598	1598	1588	1828	1352	1590	1591.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20241206	150646	57	100.00	KONEX			N	N	N	N		N	1588	-2	5	-0.13	6364	4	9.52	1598	1598	1588	1828	1352	1590	1591.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20241206	140645	57	100.00	KONEX			N	N	N	N		N	1588	-2	5	-0.13	6364	4	9.52	1598	1598	1588	1828	1352	1590	1591.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20241206	130645	57	100.00	KONEX			N	N	N	N		N	1588	-2	5	-0.13	6364	4	9.52	1598	1598	1588	1828	1352	1590	1591.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20241206	120641	57	100.00	KONEX			N	N	N	N		N	1588	-2	5	-0.13	6364	4	9.52	1598	1598	1588	1828	1352	1590	1591.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.41	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.21	1450	20241204	9.52	3800	-58.21	20240619	1450	9.52	20241204	3800	-58.21	20240619	1450	9.52	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20241206	110642	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	4776	3	7.14	1598	1598	1589	1828	1352	1590	1592.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	168	29.43	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.18	1450	20241204	9.59	3800	-58.18	20240619	1450	9.59	20241204	3800	-58.18	20240619	1450	9.59	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20241206	100640	57	100.00	KONEX			N	N	N	N		N	1598	8	2	0.50	1598	1	2.38	1598	1598	1598	1828	1352	1590	1598.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20241206	090644	57	100.00	KONEX			N	N	N	N		N	1598	8	2	0.50	1598	1	2.38	1598	1598	1598	1828	1352	1590	1598.00	0.00	0	0	1602	1596	1593	1587	1584	1594	1585	53	238	500	950	1	1	10573865	169	29.59	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.95	1450	20241204	10.21	3800	-57.95	20240619	1450	10.21	20241204	3800	-57.95	20240619	1450	10.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20241205	160633	57	100.00	KONEX			N	N	N	N		N	1590	40	2	2.58	67036	42	7.16	1599	1599	1590	1782	1318	1550	1596.10	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1450	20241204	9.66	3800	-58.16	20240619	1450	9.66	20241204	3800	-58.16	20240619	1450	9.66	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20241205	150637	57	100.00	KONEX			N	N	N	N		N	1590	40	2	2.58	67036	42	7.16	1599	1599	1590	1782	1318	1550	1596.10	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1450	20241204	9.66	3800	-58.16	20240619	1450	9.66	20241204	3800	-58.16	20240619	1450	9.66	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20241205	140628	57	100.00	KONEX			N	N	N	N		N	1590	40	2	2.58	67036	42	7.16	1599	1599	1590	1782	1318	1550	1596.10	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1450	20241204	9.66	3800	-58.16	20240619	1450	9.66	20241204	3800	-58.16	20240619	1450	9.66	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20241205	130633	57	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	62266	39	6.64	1599	1599	1596	1782	1318	1550	1596.56	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	169	29.57	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.97	1450	20241204	10.14	3800	-57.97	20240619	1450	10.14	20241204	3800	-57.97	20240619	1450	10.14	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20241205	120634	57	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	62266	39	6.64	1599	1599	1596	1782	1318	1550	1596.56	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	169	29.57	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.97	1450	20241204	10.14	3800	-57.97	20240619	1450	10.14	20241204	3800	-57.97	20240619	1450	10.14	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20241205	110634	57	100.00	KONEX			N	N	N	N		N	1597	47	2	3.03	62266	39	6.64	1599	1599	1596	1782	1318	1550	1596.56	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	169	29.57	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.97	1450	20241204	10.14	3800	-57.97	20240619	1450	10.14	20241204	3800	-57.97	20240619	1450	10.14	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20241205	100630	57	100.00	KONEX			N	N	N	N		N	1599	49	2	3.16	1599	1	0.17	1599	1599	1599	1782	1318	1550	1599.00	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	169	29.61	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.92	1450	20241204	10.28	3800	-57.92	20240619	1450	10.28	20241204	3800	-57.92	20240619	1450	10.28	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20241205	090634	57	100.00	KONEX			N	N	N	N		N	1599	49	2	3.16	1599	1	0.17	1599	1599	1599	1782	1318	1550	1599.00	0.00	0	0	1814	1682	1566	1434	1318	1748	1500	53	232	500	930	1	1	10573865	169	29.61	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.92	1450	20241204	10.28	3800	-57.92	20240619	1450	10.28	20241204	3800	-57.92	20240619	1450	10.28	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20241204	160622	57	100.00	KONEX	신저가		N	N	N	N		N	1550	-30	5	-1.90	859398	587	5.73	1450	1698	1450	1817	1343	1580	1464.05	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	164	28.70	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20241204	150624	57	100.00	KONEX	신저가		N	N	N	N		N	1540	-40	5	-2.53	857848	586	5.72	1450	1698	1450	1817	1343	1580	1463.90	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	163	28.52	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.47	1450	20241204	6.21	3800	-59.47	20240619	1450	6.21	20241204	3800	-59.47	20240619	1450	6.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20241204	140623	57	100.00	KONEX	신저가		N	N	N	N		N	1540	-40	5	-2.53	857848	586	5.72	1450	1698	1450	1817	1343	1580	1463.90	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	163	28.52	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.47	1450	20241204	6.21	3800	-59.47	20240619	1450	6.21	20241204	3800	-59.47	20240619	1450	6.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20241204	130620	57	100.00	KONEX	신저가		N	N	N	N		N	1540	-40	5	-2.53	857848	586	5.72	1450	1698	1450	1817	1343	1580	1463.90	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	163	28.52	0.91	12	0.01	54.00	1694.00	3800	20240619	-59.47	1450	20241204	6.21	3800	-59.47	20240619	1450	6.21	20241204	3800	-59.47	20240619	1450	6.21	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20241204	120618	57	100.00	KONEX	신저가		N	N	N	N		N	1550	-30	5	-1.90	765448	526	5.14	1450	1698	1450	1817	1343	1580	1455.22	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	164	28.70	0.91	12	0.00	54.00	1694.00	3800	20240619	-59.21	1450	20241204	6.90	3800	-59.21	20240619	1450	6.90	20241204	3800	-59.21	20240619	1450	6.90	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20241204	110610	57	100.00	KONEX	신저가		N	N	N	N		N	1698	118	2	7.47	726698	501	4.89	1450	1698	1450	1817	1343	1580	1450.50	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	180	31.44	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.32	1450	20241204	17.10	3800	-55.32	20240619	1450	17.10	20241204	3800	-55.32	20240619	1450	17.10	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20241204	100615	57	100.00	KONEX	신저가		N	N	N	N		N	1698	118	2	7.47	726698	501	4.89	1450	1698	1450	1817	1343	1580	1450.50	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	180	31.44	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.32	1450	20241204	17.10	3800	-55.32	20240619	1450	17.10	20241204	3800	-55.32	20240619	1450	17.10	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20241204	090623	57	100.00	KONEX	신저가		N	N	N	N		N	1698	118	2	7.47	726698	501	4.89	1450	1698	1450	1817	1343	1580	1450.50	0.00	0	0	1652	1615	1563	1526	1474	1590	1501	53	237	500	940	1	1	10573865	180	31.44	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.32	1450	20241204	17.10	3800	-55.32	20240619	1450	17.10	20241204	3800	-55.32	20240619	1450	17.10	20241204	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20241203	160649	57	100.00	KONEX			N	N	N	N		N	1580	-107	5	-6.34	15548669	10237	60217.64	1600	1600	1511	1940	1434	1687	1518.87	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	167	29.26	0.93	12	0.10	54.00	1694.00	3800	20240619	-58.42	1501	20241129	5.26	3800	-58.42	20240619	1501	5.26	20241129	3800	-58.42	20240619	1501	5.26	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20241203	150715	57	100.00	KONEX			N	N	N	N		N	1590	-97	5	-5.75	15515489	10216	60094.12	1600	1600	1511	1940	1434	1687	1518.74	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	168	29.44	0.94	12	0.10	54.00	1694.00	3800	20240619	-58.16	1501	20241129	5.93	3800	-58.16	20240619	1501	5.93	20241129	3800	-58.16	20240619	1501	5.93	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20241203	140700	57	100.00	KONEX			N	N	N	N		N	1590	-97	5	-5.75	969300	609	3582.35	1600	1600	1590	1940	1434	1687	1591.63	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	168	29.44	0.94	12	0.01	54.00	1694.00	3800	20240619	-58.16	1501	20241129	5.93	3800	-58.16	20240619	1501	5.93	20241129	3800	-58.16	20240619	1501	5.93	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20241203	130701	57	100.00	KONEX			N	N	N	N		N	1590	-97	5	-5.75	651300	409	2405.88	1600	1600	1590	1940	1434	1687	1592.42	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1501	20241129	5.93	3800	-58.16	20240619	1501	5.93	20241129	3800	-58.16	20240619	1501	5.93	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20241203	120713	57	100.00	KONEX			N	N	N	N		N	1599	-88	5	-5.22	174300	109	641.18	1600	1600	1599	1940	1434	1687	1599.08	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	169	29.61	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.92	1501	20241129	6.53	3800	-57.92	20240619	1501	6.53	20241129	3800	-57.92	20240619	1501	6.53	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20241203	110655	57	100.00	KONEX			N	N	N	N		N	1599	-88	5	-5.22	174300	109	641.18	1600	1600	1599	1940	1434	1687	1599.08	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	169	29.61	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.92	1501	20241129	6.53	3800	-57.92	20240619	1501	6.53	20241129	3800	-57.92	20240619	1501	6.53	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20241203	100643	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	178	31.24	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.61	1501	20241129	12.39	3800	-55.61	20240619	1501	12.39	20241129	3800	-55.61	20240619	1501	12.39	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20241203	090640	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1787	1736	1648	1597	1509	1693	1554	53	253	500	1010	1	1	10573865	178	31.24	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.61	1501	20241129	12.39	3800	-55.61	20240619	1501	12.39	20241129	3800	-55.61	20240619	1501	12.39	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20241202	160626	57	100.00	KONEX			N	N	N	N		N	1687	-9	5	-0.53	26786	17	73.91	1699	1699	1560	1950	1442	1696	1575.65	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	178	31.24	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.61	1501	20241129	12.39	3800	-55.61	20240619	1501	12.39	20241129	3800	-55.61	20240619	1501	12.39	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20241202	150718	57	100.00	KONEX			N	N	N	N		N	1687	-9	5	-0.53	26786	17	73.91	1699	1699	1560	1950	1442	1696	1575.65	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	178	31.24	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.61	1501	20241129	12.39	3800	-55.61	20240619	1501	12.39	20241129	3800	-55.61	20240619	1501	12.39	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20241202	140653	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20241202	130642	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20241202	120656	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20241202	110621	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20241202	100624	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20241202	090622	57	100.00	KONEX			N	N	N	N		N	1699	3	2	0.18	1699	1	4.35	1699	1699	1699	1950	1442	1696	1699.00	0.00	0	0	1830	1763	1632	1565	1434	1796	1598	53	254	500	1010	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	0.00	N	086220	500	52 억		0	N	N	0	N	00	N