KissMeData/278990/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	161035	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3408310	658	95.22	5010	5400	4890	5960	4420	5190	5179.80	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20241210	151037	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3383860	653	94.50	5010	5400	4890	5960	4420	5190	5182.02	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20241210	141037	57	100.00	KONEX	신저가		N	N	N	N		N	4890	-300	5	-5.78	3383860	653	94.50	5010	5400	4890	5960	4420	5190	5182.02	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.38	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.28	4890	20241210	0.00	14500	-66.28	20240214	4890	0.00	20241210	14500	-66.28	20240214	4890	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20241210	131038	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-290	5	-5.59	3286060	633	91.61	5010	5400	4900	5960	4420	5190	5191.25	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	235	6.40	0.77	12	0.01	766.00	6389.00	14500	20240214	-66.21	4900	20241210	0.00	14500	-66.21	20240214	4900	0.00	20241210	14500	-66.21	20240214	4900	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20241210	121037	57	100.00	KONEX	신저가		N	N	N	N		N	4980	-210	5	-4.05	3079270	591	85.53	5010	5400	4900	5960	4420	5190	5210.27	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	5	1	4801581	239	6.50	0.78	12	0.01	766.00	6389.00	14500	20240214	-65.66	4900	20241210	1.63	14500	-65.66	20240214	4900	1.63	20241210	14500	-65.66	20240214	4900	1.63	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20241210	111037	57	100.00	KONEX	신저가		N	N	N	N		N	5000	-190	5	-3.66	2827540	540	78.15	5010	5400	5000	5960	4420	5190	5236.19	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	240	6.53	0.78	12	0.01	766.00	6389.00	14500	20240214	-65.52	5000	20241210	0.00	14500	-65.52	20240214	5000	0.00	20241210	14500	-65.52	20240214	5000	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20241210	101037	57	100.00	KONEX	신저가		N	N	N	N		N	5200	10	2	0.19	2706490	516	74.67	5010	5390	5010	5960	4420	5190	5245.14	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	250	6.79	0.81	12	0.01	766.00	6389.00	14500	20240214	-64.14	5010	20241210	3.79	14500	-64.14	20240214	5010	3.79	20241210	14500	-64.14	20240214	5010	3.79	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20241210	091044	57	100.00	KONEX	신저가		N	N	N	N		N	5010	-180	5	-3.47	50100	10	1.45	5010	5010	5010	5960	4420	5190	5010.00	0.00	0	0	6016	5602	5396	4982	4776	5500	4880	24	770	500	3320	10	1	4801581	241	6.54	0.78	12	0.00	766.00	6389.00	14500	20240214	-65.45	5010	20241210	0.00	14500	-65.45	20240214	5010	0.00	20241210	14500	-65.45	20240214	5010	0.00	20241210	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20241209	161034	57	100.00	KONEX	신저가		N	N	N	N		N	5190	-910	4	-14.92	3709860	691	0.00	5810	5810	5190	7010	5190	6100	5368.83	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	249	6.78	0.81	12	0.01	766.00	6389.00	14500	20240214	-64.21	5190	20241209	0.00	14500	-64.21	20240214	5190	0.00	20241209	14500	-64.21	20240214	5190	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20241209	151035	57	100.00	KONEX	신저가		N	N	N	N		N	5210	-890	5	-14.59	3538590	658	0.00	5810	5810	5210	7010	5190	6100	5377.80	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	250	6.80	0.82	12	0.01	766.00	6389.00	14500	20240214	-64.07	5210	20241209	0.00	14500	-64.07	20240214	5210	0.00	20241209	14500	-64.07	20240214	5210	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20241209	141036	57	100.00	KONEX	신저가		N	N	N	N		N	5210	-890	5	-14.59	3538590	658	0.00	5810	5810	5210	7010	5190	6100	5377.80	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	250	6.80	0.82	12	0.01	766.00	6389.00	14500	20240214	-64.07	5210	20241209	0.00	14500	-64.07	20240214	5210	0.00	20241209	14500	-64.07	20240214	5210	0.00	20241209	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20241209	131038	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20241209	121034	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20241209	111035	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20241209	101033	57	100.00	KONEX			N	N	N	N		N	5800	-300	5	-4.92	116100	20	0.00	5810	5810	5800	7010	5190	6100	5805.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	278	7.57	0.91	12	0.00	766.00	6389.00	14500	20240214	-60.00	5610	20241112	3.39	14500	-60.00	20240214	5610	3.39	20241112	14500	-60.00	20240214	5610	3.39	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20241209	091027	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	0	0	0.00	0	0	0	7010	5190	6100	0.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	24	910	500	3900	10	1	4801581	293	7.96	0.95	12	0.00	766.00	6389.00	14500	20240214	-57.93	5610	20241112	8.73	14500	-57.93	20240214	5610	8.73	20241112	14500	-57.93	20240214	5610	8.73	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20241206	161026	57	100.00	KONEX			N	N	N	N		N	6100	-20	5	-0.33	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	293	7.96	0.95	12	0.00	766.00	6389.00	14500	20240214	-57.93	5610	20241112	8.73	14500	-57.93	20240214	5610	8.73	20241112	14500	-57.93	20240214	5610	8.73	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20241206	151030	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20241206	141027	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20241206	131028	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20241206	121022	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20241206	111018	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20241206	101019	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20241206	091027	57	100.00	KONEX			N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7030	5210	6120	0.00	0.00	0	0	6346	6232	6016	5902	5686	6125	5795	24	910	500	3910	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20241205	161006	57	100.00	KONEX			N	N	N	N		N	6120	-60	5	-0.97	437330	72	7200.00	6130	6130	5800	7100	5260	6180	6074.03	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	7.99	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.79	5610	20241112	9.09	14500	-57.79	20240214	5610	9.09	20241112	14500	-57.79	20240214	5610	9.09	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20241205	151014	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20241205	140959	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20241205	131009	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20241205	121008	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20241205	111007	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20241205	101006	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20241205	091012	57	100.00	KONEX			N	N	N	N		N	6130	-50	5	-0.81	6130	1	100.00	6130	6130	6130	7100	5260	6180	6130.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3950	10	1	4801581	294	8.00	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20241204	160950	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20241204	150951	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20241204	140953	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20241204	130945	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20241204	120940	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20241204	110934	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20241204	100936	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20241204	090957	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	6180	1	16.67	6180	6180	6180	7100	5260	6180	6180.00	0.00	0	0	6226	6202	6156	6132	6086	6215	6145	24	920	500	3950	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20241203	161034	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	36800	6	0.96	6180	6180	6110	7040	5220	6130	6133.33	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20241203	151113	57	100.00	KONEX			N	N	N	N		N	6110	-20	5	-0.33	30620	5	0.80	6180	6180	6110	7040	5220	6130	6124.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	293	7.98	0.96	12	0.00	766.00	6389.00	14500	20240214	-57.86	5610	20241112	8.91	14500	-57.86	20240214	5610	8.91	20241112	14500	-57.86	20240214	5610	8.91	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20241203	141051	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20241203	131052	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20241203	121104	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20241203	111043	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20241203	101030	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20241203	091021	57	100.00	KONEX			N	N	N	N		N	6180	50	2	0.82	6180	1	0.16	6180	6180	6180	7040	5220	6130	6180.00	0.00	0	0	6576	6352	6176	5952	5776	6265	5865	24	910	500	3920	10	1	4801581	297	8.07	0.97	12	0.00	766.00	6389.00	14500	20240214	-57.38	5610	20241112	10.16	14500	-57.38	20240214	5610	10.16	20241112	14500	-57.38	20240214	5610	10.16	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20241202	161005	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20241202	151135	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20241202	141045	57	100.00	KONEX			N	N	N	N		N	6130	-210	5	-3.31	3780130	627	28.19	6400	6400	6000	7290	5390	6340	6028.92	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	294	8.00	0.96	12	0.01	766.00	6389.00	14500	20240214	-57.72	5610	20241112	9.27	14500	-57.72	20240214	5610	9.27	20241112	14500	-57.72	20240214	5610	9.27	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20241202	131019	57	100.00	KONEX			N	N	N	N		N	6000	-340	5	-5.36	3774000	626	28.15	6400	6400	6000	7290	5390	6340	6028.75	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20241202	121039	57	100.00	KONEX			N	N	N	N		N	6000	-340	5	-5.36	3768000	625	28.10	6400	6400	6000	7290	5390	6340	6028.80	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	288	7.83	0.94	12	0.01	766.00	6389.00	14500	20240214	-58.62	5610	20241112	6.95	14500	-58.62	20240214	5610	6.95	20241112	14500	-58.62	20240214	5610	6.95	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20241202	110947	57	100.00	KONEX			N	N	N	N		N	6040	-300	5	-4.73	2604000	431	19.38	6400	6400	6040	7290	5390	6340	6041.76	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	290	7.89	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.34	5610	20241112	7.66	14500	-58.34	20240214	5610	7.66	20241112	14500	-58.34	20240214	5610	7.66	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20241202	100955	57	100.00	KONEX			N	N	N	N		N	6040	-300	5	-4.73	2604000	431	19.38	6400	6400	6040	7290	5390	6340	6041.76	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	290	7.89	0.95	12	0.01	766.00	6389.00	14500	20240214	-58.34	5610	20241112	7.66	14500	-58.34	20240214	5610	7.66	20241112	14500	-58.34	20240214	5610	7.66	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20241202	090951	57	100.00	KONEX			N	N	N	N		N	6400	60	2	0.95	6400	1	0.04	6400	6400	6400	7290	5390	6340	6400.00	0.00	0	0	7180	6760	6380	5960	5580	6570	5770	24	950	500	4050	10	1	4801581	307	8.36	1.00	12	0.00	766.00	6389.00	14500	20240214	-55.86	5610	20241112	14.08	14500	-55.86	20240214	5610	14.08	20241112	14500	-55.86	20240214	5610	14.08	20241112	0.00	N	278990	500	24 억		0	N	N	0	N	00	N