KissMeData/103660/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	160843	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
3	20231229	150830	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
4	20231229	140830	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
5	20231229	130831	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
6	20231229	120832	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
7	20231229	110755	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
8	20231229	100802	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
9	20231229	090803	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
10	20231228	160754	57	100.00	KONEX		N	N	N	N	N	1897	-2	5	-0.11	119561	63	6.28	1898	1898	1897	2180	1615	1899	1897.79	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.08	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.81	1700	20231024	11.59	3100	-38.81	20230814	1700	11.59	20231024	5950	-68.12	20221228	1700	11.59	20231024	N	103660	500	30 억	N	N	N	N
11	20231228	150801	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
12	20231228	140754	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
13	20231228	130754	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
14	20231228	120756	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
15	20231228	110758	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
16	20231228	100753	57	100.00	KONEX		N	N	N	N	N	1898	-1	5	-0.05	94900	50	4.99	1898	1898	1898	2180	1615	1899	1898.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.09	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.77	1700	20231024	11.65	3100	-38.77	20230814	1700	11.65	20231024	5950	-68.10	20221228	1700	11.65	20231024	N	103660	500	30 억	N	N	N	N
17	20231228	090759	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2133	2016	1883	1766	1633	1949	1699	30	281	500	1130	1	1	6017471	114	-21.10	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221228	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
18	20231227	160747	57	100.00	KONEX		N	N	N	N	N	1899	-100	5	-5.00	1756699	1003	496.53	2000	2000	1750	2295	1700	1999	1751.44	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221227	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
19	20231227	150759	57	100.00	KONEX		N	N	N	N	N	1899	-100	5	-5.00	1756699	1003	496.53	2000	2000	1750	2295	1700	1999	1751.44	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221227	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
20	20231227	140756	57	100.00	KONEX		N	N	N	N	N	1899	-100	5	-5.00	1756699	1003	496.53	2000	2000	1750	2295	1700	1999	1751.44	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221227	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
21	20231227	130749	57	100.00	KONEX		N	N	N	N	N	1899	-100	5	-5.00	1756699	1003	496.53	2000	2000	1750	2295	1700	1999	1751.44	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221227	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
22	20231227	120750	57	100.00	KONEX		N	N	N	N	N	1899	-100	5	-5.00	1756699	1003	496.53	2000	2000	1750	2295	1700	1999	1751.44	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221227	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
23	20231227	110756	57	100.00	KONEX		N	N	N	N	N	1750	-249	5	-12.46	1754800	1002	496.04	2000	2000	1750	2295	1700	1999	1751.30	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	105	-19.44	-2.00	12	0.02	-90.00	-876.00	3100	20230814	-43.55	1700	20231024	2.94	3100	-43.55	20230814	1700	2.94	20231024	5950	-70.59	20221227	1700	2.94	20231024	N	103660	500	30 억	N	N	N	N
24	20231227	100754	57	100.00	KONEX		N	N	N	N	N	1950	-49	5	-2.45	3950	2	0.99	2000	2000	1950	2295	1700	1999	1975.00	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221227	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
25	20231227	090757	57	100.00	KONEX		N	N	N	N	N	2000	1	2	0.05	2000	1	0.50	2000	2000	2000	2295	1700	1999	2000.00	2066	2032	1966	1932	1866	2049	1949	30	296	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221227	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
26	20231226	160757	57	100.00	KONEX		N	N	N	N	N	1999	1	2	0.05	403700	202	5050.00	1900	2000	1900	2295	1699	1998	1998.51	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221226	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
27	20231226	150754	57	100.00	KONEX		N	N	N	N	N	1999	1	2	0.05	403700	202	5050.00	1900	2000	1900	2295	1699	1998	1998.51	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221226	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
28	20231226	140756	57	100.00	KONEX		N	N	N	N	N	1999	1	2	0.05	403700	202	5050.00	1900	2000	1900	2295	1699	1998	1998.51	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221226	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
29	20231226	130755	57	100.00	KONEX		N	N	N	N	N	2000	2	2	0.10	3900	2	50.00	1900	2000	1900	2295	1699	1998	1950.00	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221226	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
30	20231226	120754	57	100.00	KONEX		N	N	N	N	N	2000	2	2	0.10	3900	2	50.00	1900	2000	1900	2295	1699	1998	1950.00	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221226	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
31	20231226	110758	57	100.00	KONEX		N	N	N	N	N	2000	2	2	0.10	3900	2	50.00	1900	2000	1900	2295	1699	1998	1950.00	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221226	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
32	20231226	100753	57	100.00	KONEX		N	N	N	N	N	2000	2	2	0.10	3900	2	50.00	1900	2000	1900	2295	1699	1998	1950.00	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221226	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
33	20231226	090756	57	100.00	KONEX		N	N	N	N	N	2000	2	2	0.10	3900	2	50.00	1900	2000	1900	2295	1699	1998	1950.00	2066	2032	1966	1932	1866	1999	1899	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221226	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
34	20231222	160744	57	100.00	KONEX		N	N	N	N	N	1998	-1	5	-0.05	7848	4	200.00	2000	2000	1900	2295	1700	1999	1962.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221222	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
35	20231222	150742	57	100.00	KONEX		N	N	N	N	N	1998	-1	5	-0.05	7848	4	200.00	2000	2000	1900	2295	1700	1999	1962.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221222	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
36	20231222	140738	57	100.00	KONEX		N	N	N	N	N	1998	-1	5	-0.05	7848	4	200.00	2000	2000	1900	2295	1700	1999	1962.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221222	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
37	20231222	130741	57	100.00	KONEX		N	N	N	N	N	1998	-1	5	-0.05	7848	4	200.00	2000	2000	1900	2295	1700	1999	1962.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221222	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
38	20231222	120740	57	100.00	KONEX		N	N	N	N	N	2000	1	2	0.05	2000	1	50.00	2000	2000	2000	2295	1700	1999	2000.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221222	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
39	20231222	110739	57	100.00	KONEX		N	N	N	N	N	2000	1	2	0.05	2000	1	50.00	2000	2000	2000	2295	1700	1999	2000.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221222	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
40	20231222	100737	57	100.00	KONEX		N	N	N	N	N	2000	1	2	0.05	2000	1	50.00	2000	2000	2000	2295	1700	1999	2000.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221222	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
41	20231222	090739	57	100.00	KONEX		N	N	N	N	N	2000	1	2	0.05	2000	1	50.00	2000	2000	2000	2295	1700	1999	2000.00	2000	1999	1999	1998	1998	1999	1998	30	296	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221222	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
42	20231221	160735	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	3999	2	0.06	2000	2000	1999	2300	1700	2000	1999.50	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221221	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
43	20231221	150737	57	100.00	KONEX		N	N	N	N	N	1999	-1	5	-0.05	3999	2	0.06	2000	2000	1999	2300	1700	2000	1999.50	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221221	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
44	20231221	140736	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
45	20231221	130734	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
46	20231221	120739	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
47	20231221	110739	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
48	20231221	100736	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
49	20231221	090737	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	2133	2066	1933	1866	1733	2100	1900	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221221	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
50	20231220	160738	57	100.00	KONEX		N	N	N	N	N	2000	55	2	2.83	6398276	3416	79.39	1945	2000	1800	2235	1654	1945	1873.03	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221220	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
51	20231220	150817	57	100.00	KONEX		N	N	N	N	N	1900	-45	5	-2.31	187601	104	2.42	1945	1945	1800	2235	1654	1945	1803.86	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221220	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
52	20231220	140828	57	100.00	KONEX		N	N	N	N	N	1900	-45	5	-2.31	187601	104	2.42	1945	1945	1800	2235	1654	1945	1803.86	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221220	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
53	20231220	130822	57	100.00	KONEX		N	N	N	N	N	1900	-45	5	-2.31	187601	104	2.42	1945	1945	1800	2235	1654	1945	1803.86	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221220	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
54	20231220	120734	57	100.00	KONEX		N	N	N	N	N	1801	-144	5	-7.40	185701	103	2.39	1945	1945	1800	2235	1654	1945	1802.92	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	108	-20.01	-2.06	12	0.00	-90.00	-876.00	3100	20230814	-41.90	1700	20231024	5.94	3100	-41.90	20230814	1700	5.94	20231024	5950	-69.73	20221220	1700	5.94	20231024	N	103660	500	30 억	N	N	N	N
55	20231220	110738	57	100.00	KONEX		N	N	N	N	N	1945	0	3	0.00	183900	102	2.37	1945	1945	1800	2235	1654	1945	1802.94	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	117	-21.61	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221220	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
56	20231220	100736	57	100.00	KONEX		N	N	N	N	N	1945	0	3	0.00	183900	102	2.37	1945	1945	1800	2235	1654	1945	1802.94	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	117	-21.61	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221220	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
57	20231220	090736	57	100.00	KONEX		N	N	N	N	N	1945	0	3	0.00	1945	1	0.02	1945	1945	1945	2235	1654	1945	1945.00	2048	1996	1948	1896	1848	1972	1872	30	290	500	1160	1	1	6017471	117	-21.61	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221220	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
58	20231219	160735	57	100.00	KONEX		N	N	N	N	N	1945	-52	5	-2.60	8271945	4303	13446.88	2000	2000	1900	2295	1698	1997	1922.37	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.61	-2.22	12	0.07	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221219	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
59	20231219	150738	57	100.00	KONEX		N	N	N	N	N	1945	-52	5	-2.60	8271945	4303	13446.88	2000	2000	1900	2295	1698	1997	1922.37	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.61	-2.22	12	0.07	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221219	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
60	20231219	140733	57	100.00	KONEX		N	N	N	N	N	1945	-52	5	-2.60	8271945	4303	13446.88	2000	2000	1900	2295	1698	1997	1922.37	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.61	-2.22	12	0.07	-90.00	-876.00	3100	20230814	-37.26	1700	20231024	14.41	3100	-37.26	20230814	1700	14.41	20231024	5950	-67.31	20221219	1700	14.41	20231024	N	103660	500	30 억	N	N	N	N
61	20231219	130738	57	100.00	KONEX		N	N	N	N	N	1900	-97	5	-4.86	6180000	3202	10006.25	2000	2000	1900	2295	1698	1997	1930.04	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	114	-21.11	-2.17	12	0.05	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221219	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
62	20231219	120737	57	100.00	KONEX		N	N	N	N	N	1948	-49	5	-2.45	1952000	1002	3131.25	2000	2000	1948	2295	1698	1997	1948.10	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.64	-2.22	12	0.02	-90.00	-876.00	3100	20230814	-37.16	1700	20231024	14.59	3100	-37.16	20230814	1700	14.59	20231024	5950	-67.26	20221219	1700	14.59	20231024	N	103660	500	30 억	N	N	N	N
63	20231219	110738	57	100.00	KONEX		N	N	N	N	N	1948	-49	5	-2.45	1952000	1002	3131.25	2000	2000	1948	2295	1698	1997	1948.10	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.64	-2.22	12	0.02	-90.00	-876.00	3100	20230814	-37.16	1700	20231024	14.59	3100	-37.16	20230814	1700	14.59	20231024	5950	-67.26	20221219	1700	14.59	20231024	N	103660	500	30 억	N	N	N	N
64	20231219	100736	57	100.00	KONEX		N	N	N	N	N	1948	-49	5	-2.45	1952000	1002	3131.25	2000	2000	1948	2295	1698	1997	1948.10	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	1	1	6017471	117	-21.64	-2.22	12	0.02	-90.00	-876.00	3100	20230814	-37.16	1700	20231024	14.59	3100	-37.16	20230814	1700	14.59	20231024	5950	-67.26	20221219	1700	14.59	20231024	N	103660	500	30 억	N	N	N	N
65	20231219	090732	57	100.00	KONEX		N	N	N	N	N	2000	3	2	0.15	4000	2	6.25	2000	2000	2000	2295	1698	1997	2000.00	1998	1997	1997	1996	1996	1997	1996	30	298	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221219	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
66	20231218	160732	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
67	20231218	150735	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
68	20231218	140730	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
69	20231218	130731	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
70	20231218	120726	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
71	20231218	110730	57	100.00	KONEX		N	N	N	N	N	1997	4	2	0.20	63905	32	0.87	1998	1998	1997	2290	1695	1993	1997.03	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.19	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.58	1700	20231024	17.47	3100	-35.58	20230814	1700	17.47	20231024	5950	-66.44	20221219	1700	17.47	20231024	N	103660	500	30 억	N	N	N	N
72	20231218	100728	57	100.00	KONEX		N	N	N	N	N	1998	5	2	0.25	1998	1	0.03	1998	1998	1998	2290	1695	1993	1998.00	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221219	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
73	20231218	090726	57	100.00	KONEX		N	N	N	N	N	1998	5	2	0.25	1998	1	0.03	1998	1998	1998	2290	1695	1993	1998.00	1993	1993	1993	1993	1993	1993	1993	30	297	500	1190	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221219	1700	17.53	20231024	N	103660	500	30 억	N	N	N	N
74	20231215	160727	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
75	20231215	150731	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
76	20231215	140731	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
77	20231215	130725	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
78	20231215	120726	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
79	20231215	110721	57	100.00	KONEX		N	N	N	N	N	1993	-1	5	-0.05	7298366	3662	366200.00	1993	1993	1993	2290	1695	1994	1993.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.14	-2.28	12	0.06	-90.00	-876.00	3100	20230814	-35.71	1700	20231024	17.24	3100	-35.71	20230814	1700	17.24	20231024	5950	-66.50	20221215	1700	17.24	20231024	N	103660	500	30 억	N	N	N	N
80	20231215	100727	57	100.00	KONEX		N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2290	1695	1994	0.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221215	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
81	20231215	090729	57	100.00	KONEX		N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2290	1695	1994	0.00	1994	1994	1994	1994	1994	1994	1994	30	296	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221215	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
82	20231214	160724	57	100.00	KONEX		N	N	N	N	N	1994	-1	5	-0.05	1994	1	33.33	1994	1994	1994	2290	1696	1995	1994.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221214	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
83	20231214	150750	57	100.00	KONEX		N	N	N	N	N	1994	-1	5	-0.05	1994	1	33.33	1994	1994	1994	2290	1696	1995	1994.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221214	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
84	20231214	140732	57	100.00	KONEX		N	N	N	N	N	1994	-1	5	-0.05	1994	1	33.33	1994	1994	1994	2290	1696	1995	1994.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221214	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
85	20231214	130746	57	100.00	KONEX		N	N	N	N	N	1994	-1	5	-0.05	1994	1	33.33	1994	1994	1994	2290	1696	1995	1994.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221214	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
86	20231214	120759	57	100.00	KONEX		N	N	N	N	N	1994	-1	5	-0.05	1994	1	33.33	1994	1994	1994	2290	1696	1995	1994.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.16	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.68	1700	20231024	17.29	3100	-35.68	20230814	1700	17.29	20231024	5950	-66.49	20221214	1700	17.29	20231024	N	103660	500	30 억	N	N	N	N
87	20231214	110727	57	100.00	KONEX		N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221214	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
88	20231214	100717	57	100.00	KONEX		N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221214	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
89	20231214	090658	57	100.00	KONEX		N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	2124	2059	1935	1870	1746	1997	1808	30	295	500	1190	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221214	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
90	20231213	160722	57	100.00	KONEX		N	N	N	N	N	1995	45	2	2.31	5806	3	300.00	2000	2000	1811	2240	1658	1950	1935.33	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221213	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
91	20231213	150739	57	100.00	KONEX		N	N	N	N	N	1995	45	2	2.31	5806	3	300.00	2000	2000	1811	2240	1658	1950	1935.33	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221213	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
92	20231213	140737	57	100.00	KONEX		N	N	N	N	N	1995	45	2	2.31	5806	3	300.00	2000	2000	1811	2240	1658	1950	1935.33	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221213	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
93	20231213	130738	57	100.00	KONEX		N	N	N	N	N	1995	45	2	2.31	5806	3	300.00	2000	2000	1811	2240	1658	1950	1935.33	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	120	-22.17	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.65	1700	20231024	17.35	3100	-35.65	20230814	1700	17.35	20231024	5950	-66.47	20221213	1700	17.35	20231024	N	103660	500	30 억	N	N	N	N
94	20231213	120735	57	100.00	KONEX		N	N	N	N	N	1811	-139	5	-7.13	3811	2	200.00	2000	2000	1811	2240	1658	1950	1905.50	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	109	-20.12	-2.07	12	0.00	-90.00	-876.00	3100	20230814	-41.58	1700	20231024	6.53	3100	-41.58	20230814	1700	6.53	20231024	5950	-69.56	20221213	1700	6.53	20231024	N	103660	500	30 억	N	N	N	N
95	20231213	110738	57	100.00	KONEX		N	N	N	N	N	1811	-139	5	-7.13	3811	2	200.00	2000	2000	1811	2240	1658	1950	1905.50	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	109	-20.12	-2.07	12	0.00	-90.00	-876.00	3100	20230814	-41.58	1700	20231024	6.53	3100	-41.58	20230814	1700	6.53	20231024	5950	-69.56	20221213	1700	6.53	20231024	N	103660	500	30 억	N	N	N	N
96	20231213	100741	57	100.00	KONEX		N	N	N	N	N	2000	50	2	2.56	2000	1	100.00	2000	2000	2000	2240	1658	1950	2000.00	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221213	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
97	20231213	090731	57	100.00	KONEX		N	N	N	N	N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	1950	1950	1950	1950	1950	1950	1950	30	290	500	1170	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221213	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
98	20231212	160706	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
99	20231212	150714	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
100	20231212	140636	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
101	20231212	130637	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
102	20231212	120631	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
103	20231212	110641	57	100.00	KONEX		N	N	N	N	N	1950	-50	5	-2.50	1950	1	0.11	1950	1950	1950	2300	1700	2000	1950.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221212	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
104	20231212	100708	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
105	20231212	090707	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2034	2016	1982	1964	1930	2026	1974	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
106	20231211	160709	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
107	20231211	150707	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
108	20231211	140706	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
109	20231211	130708	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
110	20231211	120706	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
111	20231211	110704	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
112	20231211	100703	57	100.00	KONEX		N	N	N	N	N	2000	51	2	2.62	1778687	913	227.68	1948	2000	1948	2240	1657	1949	1948.18	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221212	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
113	20231211	090703	57	100.00	KONEX		N	N	N	N	N	1949	0	3	0.00	0	0	0.00	0	0	0	2240	1657	1949	0.00	2043	1996	1923	1876	1803	1959	1839	30	291	500	1160	1	1	6017471	117	-21.66	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.13	1700	20231024	14.65	3100	-37.13	20230814	1700	14.65	20231024	5950	-67.24	20221212	1700	14.65	20231024	N	103660	500	30 억	N	N	N	N
114	20231208	160655	57	100.00	KONEX		N	N	N	N	N	1949	-21	5	-1.07	742269	401	7.36	1970	1970	1850	2265	1675	1970	1851.04	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	117	-21.66	-2.22	12	0.01	-90.00	-876.00	3100	20230814	-37.13	1700	20231024	14.65	3100	-37.13	20230814	1700	14.65	20231024	5950	-67.24	20221208	1700	14.65	20231024	N	103660	500	30 억	N	N	N	N
115	20231208	150659	57	100.00	KONEX		N	N	N	N	N	1949	-21	5	-1.07	742269	401	7.36	1970	1970	1850	2265	1675	1970	1851.04	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	117	-21.66	-2.22	12	0.01	-90.00	-876.00	3100	20230814	-37.13	1700	20231024	14.65	3100	-37.13	20230814	1700	14.65	20231024	5950	-67.24	20221208	1700	14.65	20231024	N	103660	500	30 억	N	N	N	N
116	20231208	140658	57	100.00	KONEX		N	N	N	N	N	1949	-21	5	-1.07	742269	401	7.36	1970	1970	1850	2265	1675	1970	1851.04	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	117	-21.66	-2.22	12	0.01	-90.00	-876.00	3100	20230814	-37.13	1700	20231024	14.65	3100	-37.13	20230814	1700	14.65	20231024	5950	-67.24	20221208	1700	14.65	20231024	N	103660	500	30 억	N	N	N	N
117	20231208	130657	57	100.00	KONEX		N	N	N	N	N	1949	-21	5	-1.07	742269	401	7.36	1970	1970	1850	2265	1675	1970	1851.04	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	117	-21.66	-2.22	12	0.01	-90.00	-876.00	3100	20230814	-37.13	1700	20231024	14.65	3100	-37.13	20230814	1700	14.65	20231024	5950	-67.24	20221208	1700	14.65	20231024	N	103660	500	30 억	N	N	N	N
118	20231208	120654	57	100.00	KONEX		N	N	N	N	N	1850	-120	5	-6.09	740320	400	7.34	1970	1970	1850	2265	1675	1970	1850.80	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	111	-20.56	-2.11	12	0.01	-90.00	-876.00	3100	20230814	-40.32	1700	20231024	8.82	3100	-40.32	20230814	1700	8.82	20231024	5950	-68.91	20221208	1700	8.82	20231024	N	103660	500	30 억	N	N	N	N
119	20231208	110652	57	100.00	KONEX		N	N	N	N	N	1970	0	3	0.00	1970	1	0.02	1970	1970	1970	2265	1675	1970	1970.00	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	119	-21.89	-2.25	12	0.00	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221208	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
120	20231208	100701	57	100.00	KONEX		N	N	N	N	N	1970	0	3	0.00	1970	1	0.02	1970	1970	1970	2265	1675	1970	1970.00	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	119	-21.89	-2.25	12	0.00	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221208	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
121	20231208	090651	57	100.00	KONEX		N	N	N	N	N	1970	0	3	0.00	1970	1	0.02	1970	1970	1970	2265	1675	1970	1970.00	2376	2172	2036	1832	1696	2105	1765	30	295	500	1180	1	1	6017471	119	-21.89	-2.25	12	0.00	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221208	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
122	20231207	160654	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	10678669	5446	430.17	2240	2240	1900	2240	1658	1950	1960.83	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.09	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
123	20231207	150655	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	10678669	5446	430.17	2240	2240	1900	2240	1658	1950	1960.83	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.09	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
124	20231207	140651	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	9307449	4746	374.88	2240	2240	1900	2240	1658	1950	1961.11	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.08	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
125	20231207	130652	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	9307449	4746	374.88	2240	2240	1900	2240	1658	1950	1961.11	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.08	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
126	20231207	120653	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	9307449	4746	374.88	2240	2240	1900	2240	1658	1950	1961.11	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.08	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
127	20231207	110649	57	100.00	KONEX		N	N	N	N	N	1970	20	2	1.03	9307449	4746	374.88	2240	2240	1900	2240	1658	1950	1961.11	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	1	1	6017471	119	-21.89	-2.25	12	0.08	-90.00	-876.00	3100	20230814	-36.45	1700	20231024	15.88	3100	-36.45	20230814	1700	15.88	20231024	5950	-66.89	20221207	1700	15.88	20231024	N	103660	500	30 억	N	N	N	N
128	20231207	100647	57	100.00	KONEX		N	N	N	N	N	2100	150	2	7.69	3868155	1955	154.42	2240	2240	1900	2240	1658	1950	1978.60	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	5	1	6017471	126	-23.33	-2.40	12	0.03	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221207	1700	23.53	20231024	N	103660	500	30 억	N	N	N	N
129	20231207	090654	57	100.00	KONEX		N	N	N	N	N	2240	290	1	14.87	783915	350	27.65	2240	2240	2235	2240	1658	1950	2239.76	1996	1972	1926	1902	1856	1985	1915	30	290	500	1170	5	1	6017471	135	-24.89	-2.56	12	0.01	-90.00	-876.00	3100	20230814	-27.74	1700	20231024	31.76	3100	-27.74	20230814	1700	31.76	20231024	5950	-62.35	20221207	1700	31.76	20231024	N	103660	500	30 억	N	N	N	N
130	20231206	160644	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	2399049	1266	193.87	1880	1950	1880	2160	1598	1880	1894.98	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
131	20231206	150654	57	100.00	KONEX		N	N	N	N	N	1899	19	2	1.01	1986849	1052	161.10	1880	1950	1880	2160	1598	1880	1888.64	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	114	-21.10	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221206	1700	11.71	20231024	N	103660	500	30 억	N	N	N	N
132	20231206	140652	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	1795050	951	145.64	1880	1950	1880	2160	1598	1880	1887.54	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
133	20231206	130645	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	1795050	951	145.64	1880	1950	1880	2160	1598	1880	1887.54	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
134	20231206	120642	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	1795050	951	145.64	1880	1950	1880	2160	1598	1880	1887.54	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
135	20231206	110654	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	1795050	951	145.64	1880	1950	1880	2160	1598	1880	1887.54	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
136	20231206	100645	57	100.00	KONEX		N	N	N	N	N	1950	70	2	3.72	1795050	951	145.64	1880	1950	1880	2160	1598	1880	1887.54	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	117	-21.67	-2.23	12	0.02	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221206	1700	14.71	20231024	N	103660	500	30 억	N	N	N	N
137	20231206	090648	57	100.00	KONEX		N	N	N	N	N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	2026	1952	1826	1752	1626	1890	1690	30	280	500	1120	1	1	6017471	113	-20.89	-2.15	12	0.00	-90.00	-876.00	3100	20230814	-39.35	1700	20231024	10.59	3100	-39.35	20230814	1700	10.59	20231024	5950	-68.40	20221206	1700	10.59	20231024	N	103660	500	30 억	N	N	N	N
138	20231205	160652	57	100.00	KONEX	신저가	N	N	N	N	N	1880	-20	5	-1.05	1154045	653	69.69	1900	1900	1700	2185	1615	1900	1767.30	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	113	-20.89	-2.15	12	0.01	-90.00	-876.00	3100	20230814	-39.35	1700	20231205	10.59	3100	-39.35	20230814	1700	10.59	20231205	5950	-68.40	20221205	1700	10.59	20231205	N	103660	500	30 억	N	N	N	N
139	20231205	150648	57	100.00	KONEX	신저가	N	N	N	N	N	1880	-20	5	-1.05	966045	553	59.02	1900	1900	1700	2185	1615	1900	1746.92	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	113	-20.89	-2.15	12	0.01	-90.00	-876.00	3100	20230814	-39.35	1700	20231205	10.59	3100	-39.35	20230814	1700	10.59	20231205	5950	-68.40	20221205	1700	10.59	20231205	N	103660	500	30 억	N	N	N	N
140	20231205	140648	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	191900	101	10.78	1900	1900	1900	2185	1615	1900	1900.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
141	20231205	130646	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	191900	101	10.78	1900	1900	1900	2185	1615	1900	1900.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
142	20231205	120642	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	191900	101	10.78	1900	1900	1900	2185	1615	1900	1900.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
143	20231205	110642	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	191900	101	10.78	1900	1900	1900	2185	1615	1900	1900.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
144	20231205	100645	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	191900	101	10.78	1900	1900	1900	2185	1615	1900	1900.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
145	20231205	090643	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	2033	1966	1933	1866	1833	1950	1850	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
146	20231204	160640	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	1796042	937	466.17	2000	2000	1900	2185	1615	1900	1916.80	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
147	20231204	150643	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	1796042	937	466.17	2000	2000	1900	2185	1615	1900	1916.80	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-21.11	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221205	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
148	20231204	140639	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	317842	159	79.10	2000	2000	1999	2185	1615	1900	1999.01	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221205	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
149	20231204	130637	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	317842	159	79.10	2000	2000	1999	2185	1615	1900	1999.01	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221205	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
150	20231204	120638	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	317842	159	79.10	2000	2000	1999	2185	1615	1900	1999.01	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221205	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
151	20231204	110640	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	317842	159	79.10	2000	2000	1999	2185	1615	1900	1999.01	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221205	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
152	20231204	100639	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	317842	159	79.10	2000	2000	1999	2185	1615	1900	1999.01	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221205	1700	17.59	20231024	N	103660	500	30 억	N	N	N	N
153	20231204	090639	57	100.00	KONEX		N	N	N	N	N	2000	100	2	5.26	2000	1	0.50	2000	2000	2000	2185	1615	1900	2000.00	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221205	1700	17.65	20231024	N	103660	500	30 억	N	N	N	N
154	20231201	160639	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	381900	201	181.08	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
155	20231201	150637	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	381900	201	181.08	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
156	20231201	140638	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	381900	201	181.08	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
157	20231201	130637	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	1900	1	0.90	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
158	20231201	120643	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	1900	1	0.90	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
159	20231201	110639	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	1900	1	0.90	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
160	20231201	100644	57	100.00	KONEX		N	N	N	N	N	1900	-40	5	-2.06	1900	1	0.90	1900	1900	1900	2230	1649	1940	1900.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	114	-21.11	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221201	1700	11.76	20231024	N	103660	500	30 억	N	N	N	N
161	20231201	090636	57	100.00	KONEX		N	N	N	N	N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	1940	1940	1940	1940	1940	1940	1940	30	290	500	1160	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221201	1700	14.12	20231024	N	103660	500	30 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History