KissMeData/390110/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241231	161323	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
3	20241231	151308	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
4	20241231	141320	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
5	20241231	131324	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
6	20241231	121322	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
7	20241231	111321	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
8	20241231	101315	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
9	20241231	091318	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
10	20241230	161313	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
11	20241230	151318	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
12	20241230	141318	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	792936	553	22.42	1560	1560	1327	1794	1326	1560	1433.88	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
13	20241230	131319	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	396256	279	11.31	1560	1560	1327	1794	1326	1560	1420.27	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
14	20241230	121315	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	396256	279	11.31	1560	1560	1327	1794	1326	1560	1420.27	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
15	20241230	111315	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	396256	279	11.31	1560	1560	1327	1794	1326	1560	1420.27	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
16	20241230	101314	57	100.00	KONEX	N	N	N	N	N	1327	-233	5	-14.94	394696	278	11.27	1560	1560	1327	1794	1326	1560	1419.77	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	121	-3.61	4.56	12	0.00	-368.00	291.00	3200	20231220	-58.53	1016	20240422	30.61	2935	-54.79	20240108	1016	30.61	20240422	2935	-54.79	20240108	1016	30.61	20240422	N	390110	500	45 억	N	N	N	N
17	20241230	091319	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	1716	1638	1482	1404	1248	1677	1443	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	3200	20231220	-51.25	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
18	20241227	161310	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	3277185	2467	175.59	1327	1560	1326	1794	1326	1560	1328.41	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.03	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
19	20241227	151310	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	3277185	2467	175.59	1327	1560	1326	1794	1326	1560	1328.41	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.03	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
20	20241227	141312	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	3277185	2467	175.59	1327	1560	1326	1794	1326	1560	1328.41	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.03	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
21	20241227	131310	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	3277185	2467	175.59	1327	1560	1326	1794	1326	1560	1328.41	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.03	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
22	20241227	121311	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	1033210	779	55.44	1327	1560	1326	1794	1326	1560	1326.33	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
23	20241227	111310	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	1033210	779	55.44	1327	1560	1326	1794	1326	1560	1326.33	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
24	20241227	101309	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	1033210	779	55.44	1327	1560	1326	1794	1326	1560	1326.33	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
25	20241227	091315	57	100.00	KONEX	N	N	N	N	N	1560	0	3	0.00	0	0	0.00	0	0	0	1794	1326	1560	0.00	1718	1638	1480	1400	1242	1679	1441	45	234	500	930	1	1	9087297	142	-4.24	5.36	12	0.00	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
26	20241226	161304	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1882860	1405	171.97	1555	1560	1322	1788	1322	1555	1340.11	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.02	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
27	20241226	151301	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1882860	1405	171.97	1555	1560	1322	1788	1322	1555	1340.11	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.02	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
28	20241226	141259	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1786140	1343	164.38	1555	1560	1322	1788	1322	1555	1329.96	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
29	20241226	131301	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1056732	792	96.94	1555	1560	1322	1788	1322	1555	1334.26	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
30	20241226	121258	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1056732	792	96.94	1555	1560	1322	1788	1322	1555	1334.26	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
31	20241226	111257	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1056732	792	96.94	1555	1560	1322	1788	1322	1555	1334.26	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
32	20241226	101300	57	100.00	KONEX	N	N	N	N	N	1560	5	2	0.32	1009932	762	93.27	1555	1560	1322	1788	1322	1555	1325.37	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	142	-4.24	5.36	12	0.01	-368.00	291.00	3460	20231219	-54.91	1016	20240422	53.54	2935	-46.85	20240108	1016	53.54	20240422	2935	-46.85	20240108	1016	53.54	20240422	N	390110	500	45 억	N	N	N	N
33	20241226	091257	57	100.00	KONEX	N	N	N	N	N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	1967	1761	1518	1312	1069	1639	1190	45	233	500	930	1	1	9087297	141	-4.23	5.34	12	0.00	-368.00	291.00	3460	20231219	-55.06	1016	20240422	53.05	2935	-47.02	20240108	1016	53.05	20240422	2935	-47.02	20240108	1016	53.05	20240422	N	390110	500	45 억	N	N	N	N
34	20241224	161258	57	100.00	KONEX	N	N	N	N	N	1555	55	2	3.67	1122369	817	83.37	1724	1724	1275	1725	1275	1500	1373.77	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	141	-4.23	5.34	12	0.01	-368.00	291.00	3460	20231219	-55.06	1016	20240422	53.05	2935	-47.02	20240108	1016	53.05	20240422	2935	-47.02	20240108	1016	53.05	20240422	N	390110	500	45 억	N	N	N	N
35	20241224	151258	57	100.00	KONEX	N	N	N	N	N	1555	55	2	3.67	1122369	817	83.37	1724	1724	1275	1725	1275	1500	1373.77	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	141	-4.23	5.34	12	0.01	-368.00	291.00	3460	20231219	-55.06	1016	20240422	53.05	2935	-47.02	20240108	1016	53.05	20240422	2935	-47.02	20240108	1016	53.05	20240422	N	390110	500	45 억	N	N	N	N
36	20241224	141255	57	100.00	KONEX	N	N	N	N	N	1600	100	2	6.67	531324	354	36.12	1724	1724	1500	1725	1275	1500	1500.92	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	3460	20231219	-53.76	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	2935	-45.49	20240108	1016	57.48	20240422	N	390110	500	45 억	N	N	N	N
37	20241224	131257	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	529724	353	36.02	1724	1724	1500	1725	1275	1500	1500.63	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
38	20241224	121259	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	487724	325	33.16	1724	1724	1500	1725	1275	1500	1500.69	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
39	20241224	111258	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	487724	325	33.16	1724	1724	1500	1725	1275	1500	1500.69	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
40	20241224	101257	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	484724	323	32.96	1724	1724	1500	1725	1275	1500	1500.69	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
41	20241224	091304	57	100.00	KONEX	N	N	N	N	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	2081	1790	1609	1318	1137	1700	1228	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
42	20241223	161248	57	100.00	KONEX	N	N	N	N	N	1500	-180	5	-10.71	1449191	980	0.00	1900	1900	1428	1932	1428	1680	1478.77	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	136	-4.08	5.15	12	0.01	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
43	20241223	151251	57	100.00	KONEX	N	N	N	N	N	1500	-180	5	-10.71	1449191	980	0.00	1900	1900	1428	1932	1428	1680	1478.77	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	136	-4.08	5.15	12	0.01	-368.00	291.00	3460	20231219	-56.65	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	2935	-48.89	20240108	1016	47.64	20240422	N	390110	500	45 억	N	N	N	N
44	20241223	141248	57	100.00	KONEX	N	N	N	N	N	1600	-80	5	-4.76	1149191	780	0.00	1900	1900	1428	1932	1428	1680	1473.32	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	145	-4.35	5.50	12	0.01	-368.00	291.00	3460	20231219	-53.76	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	2935	-45.49	20240108	1016	57.48	20240422	N	390110	500	45 억	N	N	N	N
45	20241223	131248	57	100.00	KONEX	N	N	N	N	N	1900	220	2	13.10	1900	1	0.00	1900	1900	1900	1932	1428	1680	1900.00	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3460	20231219	-45.09	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	2935	-35.26	20240108	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
46	20241223	121251	57	100.00	KONEX	N	N	N	N	N	1900	220	2	13.10	1900	1	0.00	1900	1900	1900	1932	1428	1680	1900.00	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3460	20231219	-45.09	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	2935	-35.26	20240108	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
47	20241223	111246	57	100.00	KONEX	N	N	N	N	N	1900	220	2	13.10	1900	1	0.00	1900	1900	1900	1932	1428	1680	1900.00	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3460	20231219	-45.09	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	2935	-35.26	20240108	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
48	20241223	101240	57	100.00	KONEX	N	N	N	N	N	1900	220	2	13.10	1900	1	0.00	1900	1900	1900	1932	1428	1680	1900.00	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3460	20231219	-45.09	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	2935	-35.26	20240108	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
49	20241223	091246	57	100.00	KONEX	N	N	N	N	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	1680	1680	1680	1680	1680	1680	1680	45	252	500	1000	1	1	9087297	153	-4.57	5.77	12	0.00	-368.00	291.00	3460	20231219	-51.45	1016	20240422	65.35	2935	-42.76	20240108	1016	65.35	20240422	2935	-42.76	20240108	1016	65.35	20240422	N	390110	500	45 억	N	N	N	N
50	20241220	161240	57	100.00	KONEX	N	N	N	N	N	1680	-10	5	-0.59	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	153	-4.57	5.77	12	0.00	-368.00	291.00	3460	20231219	-51.45	1016	20240422	65.35	2935	-42.76	20240108	1016	65.35	20240422	3200	-47.50	20231220	1016	65.35	20240422	N	390110	500	45 억	N	N	N	N
51	20241220	151244	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
52	20241220	141241	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
53	20241220	131240	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
54	20241220	121239	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
55	20241220	111238	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
56	20241220	101240	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
57	20241220	091241	57	100.00	KONEX	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3200	-47.19	20231220	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
58	20241219	161235	57	100.00	KONEX	N	N	N	N	N	1690	-50	5	-2.87	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	3460	20231219	-51.16	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	3460	-51.16	20231219	1016	66.34	20240422	N	390110	500	45 억	N	N	N	N
59	20241219	151234	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
60	20241219	141236	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
61	20241219	131235	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
62	20241219	121237	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
63	20241219	111234	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
64	20241219	101227	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
65	20241219	091237	57	100.00	KONEX	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
66	20241218	161231	57	100.00	KONEX	N	N	N	N	N	1740	-10	5	-0.57	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	3460	20231219	-49.71	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	3460	-49.71	20231219	1016	71.26	20240422	N	390110	500	45 억	N	N	N	N
67	20241218	151235	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
68	20241218	141228	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
69	20241218	131234	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
70	20241218	121226	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
71	20241218	111225	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
72	20241218	101233	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
73	20241218	091237	57	100.00	KONEX	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	1901	1825	1674	1598	1447	1863	1636	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
74	20241217	161228	57	100.00	KONEX	N	N	N	N	N	1750	-40	5	-2.23	3273	2	0.24	1523	1750	1523	2055	1522	1790	1636.50	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
75	20241217	151233	57	100.00	KONEX	N	N	N	N	N	1750	-40	5	-2.23	3273	2	0.24	1523	1750	1523	2055	1522	1790	1636.50	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	3460	20231219	-49.42	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	3460	-49.42	20231219	1016	72.24	20240422	N	390110	500	45 억	N	N	N	N
76	20241217	141224	57	100.00	KONEX	N	N	N	N	N	1523	-267	5	-14.92	1523	1	0.12	1523	1523	1523	2055	1522	1790	1523.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	138	-4.14	5.23	12	0.00	-368.00	291.00	3460	20231219	-55.98	1016	20240422	49.90	2935	-48.11	20240108	1016	49.90	20240422	3460	-55.98	20231219	1016	49.90	20240422	N	390110	500	45 억	N	N	N	N
77	20241217	131218	57	100.00	KONEX	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
78	20241217	121145	57	100.00	KONEX	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
79	20241217	111208	57	100.00	KONEX	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
80	20241217	101214	57	100.00	KONEX	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
81	20241217	091231	57	100.00	KONEX	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	1976	1883	1707	1614	1438	1929	1660	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
82	20241216	161220	57	100.00	KONEX	N	N	N	N	N	1790	-10	5	-0.56	1480081	827	0.00	1531	1800	1531	2070	1530	1800	1789.70	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
83	20241216	151230	57	100.00	KONEX	N	N	N	N	N	1790	-10	5	-0.56	1480081	827	0.00	1531	1800	1531	2070	1530	1800	1789.70	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
84	20241216	141228	57	100.00	KONEX	N	N	N	N	N	1790	-10	5	-0.56	1480081	827	0.00	1531	1800	1531	2070	1530	1800	1789.70	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
85	20241216	131230	57	100.00	KONEX	N	N	N	N	N	1790	-10	5	-0.56	1480081	827	0.00	1531	1800	1531	2070	1530	1800	1789.70	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
86	20241216	121228	57	100.00	KONEX	N	N	N	N	N	1790	-10	5	-0.56	6911	4	0.00	1531	1800	1531	2070	1530	1800	1727.75	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	3460	20231219	-48.27	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	3460	-48.27	20231219	1016	76.18	20240422	N	390110	500	45 억	N	N	N	N
87	20241216	111228	57	100.00	KONEX	N	N	N	N	N	1800	0	3	0.00	3331	2	0.00	1531	1800	1531	2070	1530	1800	1665.50	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	3460	20231219	-47.98	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3460	-47.98	20231219	1016	77.17	20240422	N	390110	500	45 억	N	N	N	N
88	20241216	101229	57	100.00	KONEX	N	N	N	N	N	1800	0	3	0.00	3331	2	0.00	1531	1800	1531	2070	1530	1800	1665.50	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	3460	20231219	-47.98	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3460	-47.98	20231219	1016	77.17	20240422	N	390110	500	45 억	N	N	N	N
89	20241216	091229	57	100.00	KONEX	N	N	N	N	N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	3460	20231219	-47.98	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3460	-47.98	20231219	1016	77.17	20240422	N	390110	500	45 억	N	N	N	N
90	20241213	161220	57	100.00	KONEX	N	N	N	N	N	1800	-90	5	-4.76	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	3460	20231219	-47.98	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	3460	-47.98	20231219	1016	77.17	20240422	N	390110	500	45 억	N	N	N	N
91	20241213	151226	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
92	20241213	141225	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
93	20241213	131227	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
94	20241213	121225	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
95	20241213	111223	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
96	20241213	101216	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
97	20241213	091218	57	100.00	KONEX	N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	45	280	500	1130	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
98	20241212	161223	57	100.00	KONEX	N	N	N	N	N	1890	-110	5	-5.50	0	0	0.00	0	0	0	2300	1700	2000	0.00	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	1	1	9087297	172	-5.14	6.49	12	0.00	-368.00	291.00	3460	20231219	-45.38	1016	20240422	86.02	2935	-35.60	20240108	1016	86.02	20240422	3460	-45.38	20231219	1016	86.02	20240422	N	390110	500	45 억	N	N	N	N
99	20241212	151217	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
100	20241212	141214	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
101	20241212	131203	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
102	20241212	121157	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
103	20241212	111207	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
104	20241212	101205	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
105	20241212	091216	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	2006	2002	1996	1992	1986	2005	1995	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
106	20241211	161209	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
107	20241211	151126	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
108	20241211	141218	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
109	20241211	131219	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
110	20241211	121221	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
111	20241211	111216	57	100.00	KONEX	N	N	N	N	N	2000	10	2	0.50	299000	150	0.00	1990	2000	1990	2285	1692	1990	1993.33	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	3460	20231219	-42.20	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	3460	-42.20	20231219	1016	96.85	20240422	N	390110	500	45 억	N	N	N	N
112	20241211	101216	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	199000	100	0.00	1990	1990	1990	2285	1692	1990	1990.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
113	20241211	091223	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	199000	100	0.00	1990	1990	1990	2285	1692	1990	1990.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
114	20241210	161206	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
115	20241210	151208	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
116	20241210	141208	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
117	20241210	131210	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
118	20241210	121208	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
119	20241210	111207	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
120	20241210	101209	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
121	20241210	091216	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
122	20241209	161204	57	100.00	KONEX	N	N	N	N	N	1990	-130	5	-6.13	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3460	20231219	-42.49	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
123	20241209	151206	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
124	20241209	141205	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
125	20241209	131210	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
126	20241209	121204	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
127	20241209	111206	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
128	20241209	101202	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
129	20241209	091156	57	100.00	KONEX	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	2120	2120	2120	2120	2120	2120	2120	45	315	500	1270	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
130	20241206	161154	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
131	20241206	151200	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
132	20241206	141156	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
133	20241206	131157	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
134	20241206	121148	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
135	20241206	111147	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
136	20241206	101147	57	100.00	KONEX	N	N	N	N	N	2120	220	2	11.58	2120	1	0.00	2120	2120	2120	2185	1615	1900	2120.00	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	5	1	9087297	193	-5.76	7.29	12	0.00	-368.00	291.00	3460	20231219	-38.73	1016	20240422	108.66	2935	-27.77	20240108	1016	108.66	20240422	3460	-38.73	20231219	1016	108.66	20240422	N	390110	500	45 억	N	N	N	N
137	20241206	091157	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3460	20231219	-45.09	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
138	20241205	161132	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
139	20241205	151141	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
140	20241205	141124	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
141	20241205	131135	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
142	20241205	121135	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
143	20241205	111133	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
144	20241205	101133	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
145	20241205	091139	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	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
146	20241204	161113	57	100.00	KONEX	N	N	N	N	N	1900	-90	5	-4.52	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	3700	20231128	-48.65	1016	20240422	87.01	2935	-35.26	20240108	1016	87.01	20240422	3460	-45.09	20231219	1016	87.01	20240422	N	390110	500	45 억	N	N	N	N
147	20241204	151115	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
148	20241204	141117	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
149	20241204	131111	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
150	20241204	121105	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
151	20241204	111053	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
152	20241204	101055	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
153	20241204	091117	57	100.00	KONEX	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3700	20231128	-46.22	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
154	20241203	161202	57	100.00	KONEX	N	N	N	N	N	1990	-120	5	-5.69	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	3795	20231124	-47.56	1016	20240422	95.87	2935	-32.20	20240108	1016	95.87	20240422	3460	-42.49	20231219	1016	95.87	20240422	N	390110	500	45 억	N	N	N	N
155	20241203	151248	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
156	20241203	141224	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
157	20241203	131222	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
158	20241203	121243	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
159	20241203	111214	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
160	20241203	101200	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
161	20241203	091150	57	100.00	KONEX	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	2309	2209	2010	1910	1711	2259	1960	45	315	500	1260	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
162	20241202	161131	57	100.00	KONEX	N	N	N	N	N	2110	-15	5	-0.71	60361	33	3300.00	1811	2110	1811	2440	1810	2125	1829.12	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
163	20241202	151345	57	100.00	KONEX	N	N	N	N	N	2110	-15	5	-0.71	60361	33	3300.00	1811	2110	1811	2440	1810	2125	1829.12	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
164	20241202	141233	57	100.00	KONEX	N	N	N	N	N	2110	-15	5	-0.71	58251	32	3200.00	1811	2110	1811	2440	1810	2125	1820.34	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	192	-5.73	7.25	12	0.00	-368.00	291.00	3795	20231124	-44.40	1016	20240422	107.68	2935	-28.11	20240108	1016	107.68	20240422	3460	-39.02	20231219	1016	107.68	20240422	N	390110	500	45 억	N	N	N	N
165	20241202	131147	57	100.00	KONEX	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	N	390110	500	45 억	N	N	N	N
166	20241202	121217	57	100.00	KONEX	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	N	390110	500	45 억	N	N	N	N
167	20241202	111112	57	100.00	KONEX	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	N	390110	500	45 억	N	N	N	N
168	20241202	101124	57	100.00	KONEX	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	N	390110	500	45 억	N	N	N	N
169	20241202	091118	57	100.00	KONEX	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	2125	2125	2125	2125	2125	2125	2125	45	315	500	1270	5	1	9087297	193	-5.77	7.30	12	0.00	-368.00	291.00	3795	20231124	-44.01	1016	20240422	109.15	2935	-27.60	20240108	1016	109.15	20240422	3460	-38.58	20231219	1016	109.15	20240422	N	390110	500	45 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History