KissMeData/012210/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 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	160308	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
3	20241231	150310	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
4	20241231	140308	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
5	20241231	130308	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
6	20241231	120308	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
7	20241231	110307	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
8	20241231	100308	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
9	20241231	090309	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
10	20241230	160307	57	100.00	KONEX	N	N	N	N	N	1995	-40	5	-1.97	72594	38	1266.67	2015	2015	1800	2340	1730	2035	1910.37	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	841	20231222	137.22	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	865	130.64	20240102	N	012210	500	177 억	N	N	N	N
11	20241230	150309	57	100.00	KONEX	N	N	N	N	N	1999	-36	5	-1.77	44659	24	800.00	2015	2015	1800	2340	1730	2035	1860.79	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	841	20231222	137.69	3780	-47.12	20240912	865	131.10	20240102	3780	-47.12	20240912	865	131.10	20240102	N	012210	500	177 억	N	N	N	N
12	20241230	140308	57	100.00	KONEX	N	N	N	N	N	2010	-25	5	-1.23	38655	21	700.00	2015	2015	1800	2340	1730	2035	1840.71	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	5	1	35599885	716	69.31	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.83	841	20231222	139.00	3780	-46.83	20240912	865	132.37	20240102	3780	-46.83	20240912	865	132.37	20240102	N	012210	500	177 억	N	N	N	N
13	20241230	130308	57	100.00	KONEX	N	N	N	N	N	2015	-20	5	-0.98	36645	20	666.67	2015	2015	1800	2340	1730	2035	1832.25	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	5	1	35599885	717	69.48	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.69	841	20231222	139.60	3780	-46.69	20240912	865	132.95	20240102	3780	-46.69	20240912	865	132.95	20240102	N	012210	500	177 억	N	N	N	N
14	20241230	120307	57	100.00	KONEX	N	N	N	N	N	2015	-20	5	-0.98	36645	20	666.67	2015	2015	1800	2340	1730	2035	1832.25	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	5	1	35599885	717	69.48	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.69	841	20231222	139.60	3780	-46.69	20240912	865	132.95	20240102	3780	-46.69	20240912	865	132.95	20240102	N	012210	500	177 억	N	N	N	N
15	20241230	110308	57	100.00	KONEX	N	N	N	N	N	2015	-20	5	-0.98	36645	20	666.67	2015	2015	1800	2340	1730	2035	1832.25	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	5	1	35599885	717	69.48	1.26	12	0.00	29.00	1599.00	3780	20240912	-46.69	841	20231222	139.60	3780	-46.69	20240912	865	132.95	20240102	3780	-46.69	20240912	865	132.95	20240102	N	012210	500	177 억	N	N	N	N
16	20241230	100308	57	100.00	KONEX	N	N	N	N	N	1800	-235	5	-11.55	32615	18	600.00	2015	2015	1800	2340	1730	2035	1811.94	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	1	1	35599885	641	62.07	1.13	12	0.00	29.00	1599.00	3780	20240912	-52.38	841	20231222	114.03	3780	-52.38	20240912	865	108.09	20240102	3780	-52.38	20240912	865	108.09	20240102	N	012210	500	177 억	N	N	N	N
17	20241230	090309	57	100.00	KONEX	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	2255	2145	2090	1980	1925	2117	1952	178	305	500	1220	5	1	35599885	724	70.17	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.16	841	20231222	141.97	3780	-46.16	20240912	865	135.26	20240102	3780	-46.16	20240912	865	135.26	20240102	N	012210	500	177 억	N	N	N	N
18	20241227	160307	57	100.00	KONEX	N	N	N	N	N	2035	67	2	3.40	6270	3	0.14	2200	2200	2035	2260	1673	1968	2090.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	724	70.17	1.27	12	0.00	29.00	1599.00	3780	20240912	-46.16	841	20231222	141.97	3780	-46.16	20240912	865	135.26	20240102	3780	-46.16	20240912	852	138.85	20231228	N	012210	500	177 억	N	N	N	N
19	20241227	150306	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
20	20241227	140309	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
21	20241227	130309	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
22	20241227	120307	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
23	20241227	110306	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
24	20241227	100307	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
25	20241227	090309	57	100.00	KONEX	N	N	N	N	N	2200	232	2	11.79	2200	1	0.05	2200	2200	2200	2260	1673	1968	2200.00	2372	2169	1977	1774	1582	2271	1876	178	292	500	1180	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.80	841	20231222	161.59	3780	-41.80	20240912	865	154.34	20240102	3780	-41.80	20240912	852	158.22	20231228	N	012210	500	177 억	N	N	N	N
26	20241226	160307	57	100.00	KONEX	N	N	N	N	N	1968	-127	5	-6.06	3749535	2097	8388.00	1795	2180	1785	2405	1785	2095	1788.05	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	701	67.86	1.23	12	0.01	29.00	1599.00	3780	20240912	-47.94	841	20231222	134.01	3780	-47.94	20240912	865	127.51	20240102	3780	-47.94	20240912	852	130.99	20231228	N	012210	500	177 억	N	N	N	N
27	20241226	150305	57	100.00	KONEX	N	N	N	N	N	1970	-125	5	-5.97	3729855	2087	8348.00	1795	2180	1785	2405	1785	2095	1787.18	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	701	67.93	1.23	12	0.01	29.00	1599.00	3780	20240912	-47.88	841	20231222	134.24	3780	-47.88	20240912	865	127.75	20240102	3780	-47.88	20240912	852	131.22	20231228	N	012210	500	177 억	N	N	N	N
28	20241226	140304	57	100.00	KONEX	N	N	N	N	N	1970	-125	5	-5.97	3729855	2087	8348.00	1795	2180	1785	2405	1785	2095	1787.18	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	701	67.93	1.23	12	0.01	29.00	1599.00	3780	20240912	-47.88	841	20231222	134.24	3780	-47.88	20240912	865	127.75	20240102	3780	-47.88	20240912	852	131.22	20231228	N	012210	500	177 억	N	N	N	N
29	20241226	130307	57	100.00	KONEX	N	N	N	N	N	1980	-115	5	-5.49	3720745	2082	8328.00	1795	2180	1785	2405	1785	2095	1787.10	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	705	68.28	1.24	12	0.01	29.00	1599.00	3780	20240912	-47.62	841	20231222	135.43	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	852	132.39	20231228	N	012210	500	177 억	N	N	N	N
30	20241226	120305	57	100.00	KONEX	N	N	N	N	N	1980	-115	5	-5.49	3720745	2082	8328.00	1795	2180	1785	2405	1785	2095	1787.10	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	705	68.28	1.24	12	0.01	29.00	1599.00	3780	20240912	-47.62	841	20231222	135.43	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	852	132.39	20231228	N	012210	500	177 억	N	N	N	N
31	20241226	110306	57	100.00	KONEX	N	N	N	N	N	1785	-310	4	-14.80	1104910	617	2468.00	1795	1800	1785	2405	1785	2095	1790.78	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	1	1	35599885	635	61.55	1.12	12	0.00	29.00	1599.00	3780	20240912	-52.78	841	20231222	112.25	3780	-52.78	20240912	865	106.36	20240102	3780	-52.78	20240912	852	109.51	20231228	N	012210	500	177 억	N	N	N	N
32	20241226	100306	57	100.00	KONEX	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	5	1	35599885	746	72.24	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.58	841	20231222	149.11	3780	-44.58	20240912	865	142.20	20240102	3780	-44.58	20240912	852	145.89	20231228	N	012210	500	177 억	N	N	N	N
33	20241226	090306	57	100.00	KONEX	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2281	2187	2141	2047	2001	2165	2025	178	310	500	1250	5	1	35599885	746	72.24	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.58	841	20231222	149.11	3780	-44.58	20240912	865	142.20	20240102	3780	-44.58	20240912	852	145.89	20231228	N	012210	500	177 억	N	N	N	N
34	20241224	160306	57	100.00	KONEX	N	N	N	N	N	2095	122	2	6.18	52775	25	227.27	2235	2235	2095	2265	1678	1973	2111.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	746	72.24	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.58	841	20231222	149.11	3780	-44.58	20240912	865	142.20	20240102	3780	-44.58	20240912	852	145.89	20231228	N	012210	500	177 억	N	N	N	N
35	20241224	150304	57	100.00	KONEX	N	N	N	N	N	2105	132	2	6.69	46490	22	200.00	2235	2235	2100	2265	1678	1973	2113.18	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	749	72.59	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.31	841	20231222	150.30	3780	-44.31	20240912	865	143.35	20240102	3780	-44.31	20240912	852	147.07	20231228	N	012210	500	177 억	N	N	N	N
36	20241224	140304	57	100.00	KONEX	N	N	N	N	N	2235	262	2	13.28	2235	1	9.09	2235	2235	2235	2265	1678	1973	2235.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.87	841	20231222	165.76	3780	-40.87	20240912	865	158.38	20240102	3780	-40.87	20240912	852	162.32	20231228	N	012210	500	177 억	N	N	N	N
37	20241224	130305	57	100.00	KONEX	N	N	N	N	N	2235	262	2	13.28	2235	1	9.09	2235	2235	2235	2265	1678	1973	2235.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.87	841	20231222	165.76	3780	-40.87	20240912	865	158.38	20240102	3780	-40.87	20240912	852	162.32	20231228	N	012210	500	177 억	N	N	N	N
38	20241224	120304	57	100.00	KONEX	N	N	N	N	N	2235	262	2	13.28	2235	1	9.09	2235	2235	2235	2265	1678	1973	2235.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.87	841	20231222	165.76	3780	-40.87	20240912	865	158.38	20240102	3780	-40.87	20240912	852	162.32	20231228	N	012210	500	177 억	N	N	N	N
39	20241224	110305	57	100.00	KONEX	N	N	N	N	N	2235	262	2	13.28	2235	1	9.09	2235	2235	2235	2265	1678	1973	2235.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.87	841	20231222	165.76	3780	-40.87	20240912	865	158.38	20240102	3780	-40.87	20240912	852	162.32	20231228	N	012210	500	177 억	N	N	N	N
40	20241224	100305	57	100.00	KONEX	N	N	N	N	N	2235	262	2	13.28	2235	1	9.09	2235	2235	2235	2265	1678	1973	2235.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	3780	20240912	-40.87	841	20231222	165.76	3780	-40.87	20240912	865	158.38	20240102	3780	-40.87	20240912	852	162.32	20231228	N	012210	500	177 억	N	N	N	N
41	20241224	090306	57	100.00	KONEX	N	N	N	N	N	1973	0	3	0.00	0	0	0.00	0	0	0	2265	1678	1973	0.00	1993	1983	1978	1968	1963	1980	1965	178	292	500	1180	1	1	35599885	702	68.03	1.23	12	0.00	29.00	1599.00	3780	20240912	-47.80	841	20231222	134.60	3780	-47.80	20240912	865	128.09	20240102	3780	-47.80	20240912	852	131.57	20231228	N	012210	500	177 억	N	N	N	N
42	20241223	160303	57	100.00	KONEX	N	N	N	N	N	1973	40	2	2.07	21764	11	37.93	1988	1988	1973	2220	1644	1933	1978.55	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	702	68.03	1.23	12	0.00	29.00	1599.00	3780	20240912	-47.80	841	20231222	134.60	3780	-47.80	20240912	865	128.09	20240102	3780	-47.80	20240912	852	131.57	20231228	N	012210	500	177 억	N	N	N	N
43	20241223	150304	57	100.00	KONEX	N	N	N	N	N	1978	45	2	2.33	5944	3	10.34	1988	1988	1978	2220	1644	1933	1981.33	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	704	68.21	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.67	841	20231222	135.20	3780	-47.67	20240912	865	128.67	20240102	3780	-47.67	20240912	852	132.16	20231228	N	012210	500	177 억	N	N	N	N
44	20241223	140302	57	100.00	KONEX	N	N	N	N	N	1988	55	2	2.85	1988	1	3.45	1988	1988	1988	2220	1644	1933	1988.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	708	68.55	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.41	841	20231222	136.39	3780	-47.41	20240912	865	129.83	20240102	3780	-47.41	20240912	852	133.33	20231228	N	012210	500	177 억	N	N	N	N
45	20241223	130304	57	100.00	KONEX	N	N	N	N	N	1988	55	2	2.85	1988	1	3.45	1988	1988	1988	2220	1644	1933	1988.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	708	68.55	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.41	841	20231222	136.39	3780	-47.41	20240912	865	129.83	20240102	3780	-47.41	20240912	852	133.33	20231228	N	012210	500	177 억	N	N	N	N
46	20241223	120304	57	100.00	KONEX	N	N	N	N	N	1988	55	2	2.85	1988	1	3.45	1988	1988	1988	2220	1644	1933	1988.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	708	68.55	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.41	841	20231222	136.39	3780	-47.41	20240912	865	129.83	20240102	3780	-47.41	20240912	852	133.33	20231228	N	012210	500	177 억	N	N	N	N
47	20241223	110303	57	100.00	KONEX	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2220	1644	1933	0.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	688	66.66	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.86	841	20231222	129.85	3780	-48.86	20240912	865	123.47	20240102	3780	-48.86	20240912	852	126.88	20231228	N	012210	500	177 억	N	N	N	N
48	20241223	100303	57	100.00	KONEX	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2220	1644	1933	0.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	688	66.66	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.86	841	20231222	129.85	3780	-48.86	20240912	865	123.47	20240102	3780	-48.86	20240912	852	126.88	20231228	N	012210	500	177 억	N	N	N	N
49	20241223	090304	57	100.00	KONEX	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2220	1644	1933	0.00	2246	2089	1803	1646	1360	1946	1503	178	287	500	1150	1	1	35599885	688	66.66	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.86	841	20231222	129.85	3780	-48.86	20240912	865	123.47	20240102	3780	-48.86	20240912	852	126.88	20231228	N	012210	500	177 억	N	N	N	N
50	20241220	160302	57	100.00	KONEX	N	N	N	N	N	1933	227	2	13.31	55992	29	207.14	1960	1960	1517	1961	1451	1706	1930.76	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	688	66.66	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.86	841	20231222	129.85	3780	-48.86	20240912	865	123.47	20240102	3780	-48.86	20240912	841	129.85	20231222	N	012210	500	177 억	N	N	N	N
51	20241220	150302	57	100.00	KONEX	N	N	N	N	N	1939	233	2	13.66	32793	17	121.43	1960	1960	1517	1961	1451	1706	1929.00	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	690	66.86	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.70	841	20231222	130.56	3780	-48.70	20240912	865	124.16	20240102	3780	-48.70	20240912	841	130.56	20231222	N	012210	500	177 억	N	N	N	N
52	20241220	140302	57	100.00	KONEX	N	N	N	N	N	1939	233	2	13.66	32793	17	121.43	1960	1960	1517	1961	1451	1706	1929.00	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	690	66.86	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.70	841	20231222	130.56	3780	-48.70	20240912	865	124.16	20240102	3780	-48.70	20240912	841	130.56	20231222	N	012210	500	177 억	N	N	N	N
53	20241220	130302	57	100.00	KONEX	N	N	N	N	N	1939	233	2	13.66	32793	17	121.43	1960	1960	1517	1961	1451	1706	1929.00	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	690	66.86	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.70	841	20231222	130.56	3780	-48.70	20240912	865	124.16	20240102	3780	-48.70	20240912	841	130.56	20231222	N	012210	500	177 억	N	N	N	N
54	20241220	120301	57	100.00	KONEX	N	N	N	N	N	1960	254	2	14.89	25037	13	92.86	1960	1960	1517	1961	1451	1706	1925.92	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	3780	20240912	-48.15	841	20231222	133.06	3780	-48.15	20240912	865	126.59	20240102	3780	-48.15	20240912	841	133.06	20231222	N	012210	500	177 억	N	N	N	N
55	20241220	110301	57	100.00	KONEX	N	N	N	N	N	1960	254	2	14.89	25037	13	92.86	1960	1960	1517	1961	1451	1706	1925.92	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	3780	20240912	-48.15	841	20231222	133.06	3780	-48.15	20240912	865	126.59	20240102	3780	-48.15	20240912	841	133.06	20231222	N	012210	500	177 억	N	N	N	N
56	20241220	100301	57	100.00	KONEX	N	N	N	N	N	1960	254	2	14.89	21560	11	78.57	1960	1960	1960	1961	1451	1706	1960.00	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	3780	20240912	-48.15	841	20231222	133.06	3780	-48.15	20240912	865	126.59	20240102	3780	-48.15	20240912	841	133.06	20231222	N	012210	500	177 억	N	N	N	N
57	20241220	090302	57	100.00	KONEX	N	N	N	N	N	1960	254	2	14.89	1960	1	7.14	1960	1960	1960	1961	1451	1706	1960.00	2451	2078	1892	1519	1333	1985	1426	178	255	500	1020	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	3780	20240912	-48.15	841	20231222	133.06	3780	-48.15	20240912	865	126.59	20240102	3780	-48.15	20240912	841	133.06	20231222	N	012210	500	177 억	N	N	N	N
58	20241219	160302	57	100.00	KONEX	N	N	N	N	N	1706	-273	5	-13.79	27186	14	16.09	2265	2265	1706	2275	1683	1979	1941.86	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	1	1	35599885	607	58.83	1.07	12	0.00	29.00	1599.00	3780	20240912	-54.87	841	20231222	102.85	3780	-54.87	20240912	865	97.23	20240102	3780	-54.87	20240912	841	102.85	20231222	N	012210	500	177 억	N	N	N	N
59	20241219	150300	57	100.00	KONEX	N	N	N	N	N	1900	-79	5	-3.99	25480	13	14.94	2265	2265	1900	2275	1683	1979	1960.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	1	1	35599885	676	65.52	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.74	841	20231222	125.92	3780	-49.74	20240912	865	119.65	20240102	3780	-49.74	20240912	841	125.92	20231222	N	012210	500	177 억	N	N	N	N
60	20241219	140301	57	100.00	KONEX	N	N	N	N	N	2100	121	2	6.11	6480	3	3.45	2265	2265	2100	2275	1683	1979	2160.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	748	72.41	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.44	841	20231222	149.70	3780	-44.44	20240912	865	142.77	20240102	3780	-44.44	20240912	841	149.70	20231222	N	012210	500	177 억	N	N	N	N
61	20241219	130300	57	100.00	KONEX	N	N	N	N	N	2100	121	2	6.11	6480	3	3.45	2265	2265	2100	2275	1683	1979	2160.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	748	72.41	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.44	841	20231222	149.70	3780	-44.44	20240912	865	142.77	20240102	3780	-44.44	20240912	841	149.70	20231222	N	012210	500	177 억	N	N	N	N
62	20241219	120301	57	100.00	KONEX	N	N	N	N	N	2115	136	2	6.87	4380	2	2.30	2265	2265	2115	2275	1683	1979	2190.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	753	72.93	1.32	12	0.00	29.00	1599.00	3780	20240912	-44.05	841	20231222	151.49	3780	-44.05	20240912	865	144.51	20240102	3780	-44.05	20240912	841	151.49	20231222	N	012210	500	177 억	N	N	N	N
63	20241219	110301	57	100.00	KONEX	N	N	N	N	N	2265	286	2	14.45	2265	1	1.15	2265	2265	2265	2275	1683	1979	2265.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	806	78.10	1.42	12	0.00	29.00	1599.00	3780	20240912	-40.08	841	20231222	169.32	3780	-40.08	20240912	865	161.85	20240102	3780	-40.08	20240912	841	169.32	20231222	N	012210	500	177 억	N	N	N	N
64	20241219	100301	57	100.00	KONEX	N	N	N	N	N	2265	286	2	14.45	2265	1	1.15	2265	2265	2265	2275	1683	1979	2265.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	806	78.10	1.42	12	0.00	29.00	1599.00	3780	20240912	-40.08	841	20231222	169.32	3780	-40.08	20240912	865	161.85	20240102	3780	-40.08	20240912	841	169.32	20231222	N	012210	500	177 억	N	N	N	N
65	20241219	090301	57	100.00	KONEX	N	N	N	N	N	2265	286	2	14.45	2265	1	1.15	2265	2265	2265	2275	1683	1979	2265.00	2340	2159	2069	1888	1798	2114	1843	178	296	500	1180	5	1	35599885	806	78.10	1.42	12	0.00	29.00	1599.00	3780	20240912	-40.08	841	20231222	169.32	3780	-40.08	20240912	865	161.85	20240102	3780	-40.08	20240912	841	169.32	20231222	N	012210	500	177 억	N	N	N	N
66	20241218	160300	57	100.00	KONEX	N	N	N	N	N	1979	4	2	0.20	183720	87	27.19	2250	2250	1979	2270	1679	1975	2111.72	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	705	68.24	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.65	840	20231211	135.60	3780	-47.65	20240912	865	128.79	20240102	3780	-47.65	20240912	841	135.32	20231222	N	012210	500	177 억	N	N	N	N
67	20241218	150301	57	100.00	KONEX	N	N	N	N	N	1984	9	2	0.46	181741	86	26.88	2250	2250	1984	2270	1679	1975	2113.27	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	706	68.41	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.51	840	20231211	136.19	3780	-47.51	20240912	865	129.36	20240102	3780	-47.51	20240912	841	135.91	20231222	N	012210	500	177 억	N	N	N	N
68	20241218	140301	57	100.00	KONEX	N	N	N	N	N	1984	9	2	0.46	181741	86	26.88	2250	2250	1984	2270	1679	1975	2113.27	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	706	68.41	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.51	840	20231211	136.19	3780	-47.51	20240912	865	129.36	20240102	3780	-47.51	20240912	841	135.91	20231222	N	012210	500	177 억	N	N	N	N
69	20241218	130300	57	100.00	KONEX	N	N	N	N	N	1999	24	2	1.22	173805	82	25.62	2250	2250	1999	2270	1679	1975	2119.57	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	840	20231211	137.98	3780	-47.12	20240912	865	131.10	20240102	3780	-47.12	20240912	841	137.69	20231222	N	012210	500	177 억	N	N	N	N
70	20241218	120302	57	100.00	KONEX	N	N	N	N	N	1999	24	2	1.22	173805	82	25.62	2250	2250	1999	2270	1679	1975	2119.57	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	840	20231211	137.98	3780	-47.12	20240912	865	131.10	20240102	3780	-47.12	20240912	841	137.69	20231222	N	012210	500	177 억	N	N	N	N
71	20241218	110301	57	100.00	KONEX	N	N	N	N	N	1999	24	2	1.22	173805	82	25.62	2250	2250	1999	2270	1679	1975	2119.57	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	840	20231211	137.98	3780	-47.12	20240912	865	131.10	20240102	3780	-47.12	20240912	841	137.69	20231222	N	012210	500	177 억	N	N	N	N
72	20241218	100301	57	100.00	KONEX	N	N	N	N	N	2145	170	2	8.61	143820	67	20.94	2250	2250	2145	2270	1679	1975	2146.57	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	5	1	35599885	764	73.97	1.34	12	0.00	29.00	1599.00	3780	20240912	-43.25	840	20231211	155.36	3780	-43.25	20240912	865	147.98	20240102	3780	-43.25	20240912	841	155.05	20231222	N	012210	500	177 억	N	N	N	N
73	20241218	090302	57	100.00	KONEX	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2270	1679	1975	0.00	1991	1983	1979	1971	1967	1981	1969	178	295	500	1180	1	1	35599885	703	68.10	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.75	840	20231211	135.12	3780	-47.75	20240912	865	128.32	20240102	3780	-47.75	20240912	841	134.84	20231222	N	012210	500	177 억	N	N	N	N
74	20241217	160259	57	100.00	KONEX	N	N	N	N	N	1975	-12	5	-0.60	633240	320	192.77	1987	1987	1975	2285	1689	1987	1978.88	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	703	68.10	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.75	840	20231211	135.12	3780	-47.75	20240912	865	128.32	20240102	3780	-47.75	20240912	841	134.84	20231222	N	012210	500	177 억	N	N	N	N
75	20241217	150300	57	100.00	KONEX	N	N	N	N	N	1980	-7	5	-0.35	435740	220	132.53	1987	1987	1980	2285	1689	1987	1980.64	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	840	20231211	135.71	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
76	20241217	140302	57	100.00	KONEX	N	N	N	N	N	1980	-7	5	-0.35	435740	220	132.53	1987	1987	1980	2285	1689	1987	1980.64	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	840	20231211	135.71	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
77	20241217	130256	57	100.00	KONEX	N	N	N	N	N	1980	-7	5	-0.35	435740	220	132.53	1987	1987	1980	2285	1689	1987	1980.64	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	840	20231211	135.71	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
78	20241217	120300	57	100.00	KONEX	N	N	N	N	N	1980	-7	5	-0.35	435740	220	132.53	1987	1987	1980	2285	1689	1987	1980.64	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	840	20231211	135.71	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
79	20241217	110259	57	100.00	KONEX	N	N	N	N	N	1987	0	3	0.00	39740	20	12.05	1987	1987	1987	2285	1689	1987	1987.00	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	840	20231211	136.55	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	841	136.27	20231222	N	012210	500	177 억	N	N	N	N
80	20241217	100258	57	100.00	KONEX	N	N	N	N	N	1987	0	3	0.00	39740	20	12.05	1987	1987	1987	2285	1689	1987	1987.00	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	840	20231211	136.55	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	841	136.27	20231222	N	012210	500	177 억	N	N	N	N
81	20241217	090259	57	100.00	KONEX	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2285	1689	1987	0.00	2453	2219	1961	1727	1469	2091	1599	178	298	500	1190	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	840	20231211	136.55	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	841	136.27	20231222	N	012210	500	177 억	N	N	N	N
82	20241216	160259	57	100.00	KONEX	N	N	N	N	N	1987	3	2	0.15	293432	166	2766.67	2195	2195	1703	2280	1687	1984	1767.66	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	840	20231211	136.55	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	841	136.27	20231222	N	012210	500	177 억	N	N	N	N
83	20241216	150300	57	100.00	KONEX	N	N	N	N	N	1995	11	2	0.55	289458	164	2733.33	2195	2195	1703	2280	1687	1984	1764.99	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	710	68.79	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.22	840	20231211	137.50	3780	-47.22	20240912	865	130.64	20240102	3780	-47.22	20240912	841	137.22	20231222	N	012210	500	177 억	N	N	N	N
84	20241216	140258	57	100.00	KONEX	N	N	N	N	N	1998	14	2	0.71	229608	134	2233.33	2195	2195	1703	2280	1687	1984	1713.49	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	711	68.90	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.14	840	20231211	137.86	3780	-47.14	20240912	865	130.98	20240102	3780	-47.14	20240912	841	137.57	20231222	N	012210	500	177 억	N	N	N	N
85	20241216	130300	57	100.00	KONEX	N	N	N	N	N	1998	14	2	0.71	229608	134	2233.33	2195	2195	1703	2280	1687	1984	1713.49	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	711	68.90	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.14	840	20231211	137.86	3780	-47.14	20240912	865	130.98	20240102	3780	-47.14	20240912	841	137.57	20231222	N	012210	500	177 억	N	N	N	N
86	20241216	120300	57	100.00	KONEX	N	N	N	N	N	1998	14	2	0.71	229608	134	2233.33	2195	2195	1703	2280	1687	1984	1713.49	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	711	68.90	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.14	840	20231211	137.86	3780	-47.14	20240912	865	130.98	20240102	3780	-47.14	20240912	841	137.57	20231222	N	012210	500	177 억	N	N	N	N
87	20241216	110300	57	100.00	KONEX	N	N	N	N	N	1998	14	2	0.71	229608	134	2233.33	2195	2195	1703	2280	1687	1984	1713.49	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	711	68.90	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.14	840	20231211	137.86	3780	-47.14	20240912	865	130.98	20240102	3780	-47.14	20240912	841	137.57	20231222	N	012210	500	177 억	N	N	N	N
88	20241216	100300	57	100.00	KONEX	N	N	N	N	N	2130	146	2	7.36	227610	133	2216.67	2195	2195	1703	2280	1687	1984	1711.35	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	5	1	35599885	758	73.45	1.33	12	0.00	29.00	1599.00	3780	20240912	-43.65	840	20231211	153.57	3780	-43.65	20240912	865	146.24	20240102	3780	-43.65	20240912	841	153.27	20231222	N	012210	500	177 억	N	N	N	N
89	20241216	090300	57	100.00	KONEX	N	N	N	N	N	1984	0	3	0.00	0	0	0.00	0	0	0	2280	1687	1984	0.00	2352	2168	2076	1892	1800	2122	1846	178	296	500	1190	1	1	35599885	706	68.41	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.51	840	20231211	136.19	3780	-47.51	20240912	865	129.36	20240102	3780	-47.51	20240912	841	135.91	20231222	N	012210	500	177 억	N	N	N	N
90	20241213	160254	57	100.00	KONEX	N	N	N	N	N	1984	9	2	0.46	12244	6	7.41	2260	2260	1984	2270	1679	1975	2040.67	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	1	1	35599885	706	68.41	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.51	830	20231206	139.04	3780	-47.51	20240912	865	129.36	20240102	3780	-47.51	20240912	841	135.91	20231222	N	012210	500	177 억	N	N	N	N
91	20241213	150259	57	100.00	KONEX	N	N	N	N	N	2000	25	2	1.27	10260	5	6.17	2260	2260	2000	2270	1679	1975	2052.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	712	68.97	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.09	830	20231206	140.96	3780	-47.09	20240912	865	131.21	20240102	3780	-47.09	20240912	841	137.81	20231222	N	012210	500	177 억	N	N	N	N
92	20241213	140300	57	100.00	KONEX	N	N	N	N	N	2000	25	2	1.27	10260	5	6.17	2260	2260	2000	2270	1679	1975	2052.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	712	68.97	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.09	830	20231206	140.96	3780	-47.09	20240912	865	131.21	20240102	3780	-47.09	20240912	841	137.81	20231222	N	012210	500	177 억	N	N	N	N
93	20241213	130300	57	100.00	KONEX	N	N	N	N	N	2000	25	2	1.27	10260	5	6.17	2260	2260	2000	2270	1679	1975	2052.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	712	68.97	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.09	830	20231206	140.96	3780	-47.09	20240912	865	131.21	20240102	3780	-47.09	20240912	841	137.81	20231222	N	012210	500	177 억	N	N	N	N
94	20241213	120300	57	100.00	KONEX	N	N	N	N	N	2260	285	2	14.43	2260	1	1.23	2260	2260	2260	2270	1679	1975	2260.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	830	20231206	172.29	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	841	168.73	20231222	N	012210	500	177 억	N	N	N	N
95	20241213	110259	57	100.00	KONEX	N	N	N	N	N	2260	285	2	14.43	2260	1	1.23	2260	2260	2260	2270	1679	1975	2260.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	830	20231206	172.29	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	841	168.73	20231222	N	012210	500	177 억	N	N	N	N
96	20241213	100258	57	100.00	KONEX	N	N	N	N	N	2260	285	2	14.43	2260	1	1.23	2260	2260	2260	2270	1679	1975	2260.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	830	20231206	172.29	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	841	168.73	20231222	N	012210	500	177 억	N	N	N	N
97	20241213	090259	57	100.00	KONEX	N	N	N	N	N	2260	285	2	14.43	2260	1	1.23	2260	2260	2260	2270	1679	1975	2260.00	2072	2023	1931	1882	1790	2048	1907	178	295	500	1180	5	1	35599885	805	77.93	1.41	12	0.00	29.00	1599.00	3780	20240912	-40.21	830	20231206	172.29	3780	-40.21	20240912	865	161.27	20240102	3780	-40.21	20240912	841	168.73	20231222	N	012210	500	177 억	N	N	N	N
98	20241212	160258	57	100.00	KONEX	N	N	N	N	N	1975	136	2	7.40	152545	81	368.18	1839	1980	1839	2110	1564	1839	1883.27	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	703	68.10	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.75	830	20231206	137.95	3780	-47.75	20240912	865	128.32	20240102	3780	-47.75	20240912	841	134.84	20231222	N	012210	500	177 억	N	N	N	N
99	20241212	150258	57	100.00	KONEX	N	N	N	N	N	1980	141	2	7.67	120945	65	295.45	1839	1980	1839	2110	1564	1839	1860.69	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	830	20231206	138.55	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
100	20241212	140258	57	100.00	KONEX	N	N	N	N	N	1980	141	2	7.67	120945	65	295.45	1839	1980	1839	2110	1564	1839	1860.69	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	830	20231206	138.55	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
101	20241212	130257	57	100.00	KONEX	N	N	N	N	N	1980	141	2	7.67	120945	65	295.45	1839	1980	1839	2110	1564	1839	1860.69	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	830	20231206	138.55	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
102	20241212	120256	57	100.00	KONEX	N	N	N	N	N	1980	141	2	7.67	120945	65	295.45	1839	1980	1839	2110	1564	1839	1860.69	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	705	68.28	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.62	830	20231206	138.55	3780	-47.62	20240912	865	128.90	20240102	3780	-47.62	20240912	841	135.43	20231222	N	012210	500	177 억	N	N	N	N
103	20241212	110257	57	100.00	KONEX	N	N	N	N	N	1839	0	3	0.00	101145	55	250.00	1839	1839	1839	2110	1564	1839	1839.00	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	841	118.67	20231222	N	012210	500	177 억	N	N	N	N
104	20241212	100256	57	100.00	KONEX	N	N	N	N	N	1839	0	3	0.00	0	0	0.00	0	0	0	2110	1564	1839	0.00	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	841	118.67	20231222	N	012210	500	177 억	N	N	N	N
105	20241212	090258	57	100.00	KONEX	N	N	N	N	N	1839	0	3	0.00	0	0	0.00	0	0	0	2110	1564	1839	0.00	1907	1873	1856	1822	1805	1864	1813	178	271	500	1100	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	841	118.67	20231222	N	012210	500	177 억	N	N	N	N
106	20241211	160256	57	100.00	KONEX	N	N	N	N	N	1839	155	2	9.20	40968	22	1.99	1890	1890	1839	1936	1432	1684	1862.18	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	840	118.93	20231211	N	012210	500	177 억	N	N	N	N
107	20241211	150221	57	100.00	KONEX	N	N	N	N	N	1839	155	2	9.20	20739	11	1.00	1890	1890	1839	1936	1432	1684	1885.36	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	840	118.93	20231211	N	012210	500	177 억	N	N	N	N
108	20241211	140257	57	100.00	KONEX	N	N	N	N	N	1839	155	2	9.20	20739	11	1.00	1890	1890	1839	1936	1432	1684	1885.36	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	840	118.93	20231211	N	012210	500	177 억	N	N	N	N
109	20241211	130258	57	100.00	KONEX	N	N	N	N	N	1839	155	2	9.20	20739	11	1.00	1890	1890	1839	1936	1432	1684	1885.36	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	655	63.41	1.15	12	0.00	29.00	1599.00	3780	20240912	-51.35	830	20231206	121.57	3780	-51.35	20240912	865	112.60	20240102	3780	-51.35	20240912	840	118.93	20231211	N	012210	500	177 억	N	N	N	N
110	20241211	120257	57	100.00	KONEX	N	N	N	N	N	1890	206	2	12.23	18900	10	0.91	1890	1890	1890	1936	1432	1684	1890.00	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	673	65.17	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.00	830	20231206	127.71	3780	-50.00	20240912	865	118.50	20240102	3780	-50.00	20240912	840	125.00	20231211	N	012210	500	177 억	N	N	N	N
111	20241211	110257	57	100.00	KONEX	N	N	N	N	N	1890	206	2	12.23	18900	10	0.91	1890	1890	1890	1936	1432	1684	1890.00	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	673	65.17	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.00	830	20231206	127.71	3780	-50.00	20240912	865	118.50	20240102	3780	-50.00	20240912	840	125.00	20231211	N	012210	500	177 억	N	N	N	N
112	20241211	100258	57	100.00	KONEX	N	N	N	N	N	1890	206	2	12.23	18900	10	0.91	1890	1890	1890	1936	1432	1684	1890.00	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	673	65.17	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.00	830	20231206	127.71	3780	-50.00	20240912	865	118.50	20240102	3780	-50.00	20240912	840	125.00	20231211	N	012210	500	177 억	N	N	N	N
113	20241211	090259	57	100.00	KONEX	N	N	N	N	N	1890	206	2	12.23	18900	10	0.91	1890	1890	1890	1936	1432	1684	1890.00	2034	1858	1771	1595	1508	1815	1552	178	252	500	1010	1	1	35599885	673	65.17	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.00	830	20231206	127.71	3780	-50.00	20240912	865	118.50	20240102	3780	-50.00	20240912	840	125.00	20231211	N	012210	500	177 억	N	N	N	N
114	20241210	160257	57	100.00	KONEX	N	N	N	N	N	1684	-18	5	-1.06	2116572	1104	55200.00	1947	1947	1684	1957	1447	1702	1917.18	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	600	58.07	1.05	12	0.00	29.00	1599.00	3780	20240912	-55.45	830	20231206	102.89	3780	-55.45	20240912	865	94.68	20240102	3780	-55.45	20240912	840	100.48	20231211	N	012210	500	177 억	N	N	N	N
115	20241210	150256	57	100.00	KONEX	N	N	N	N	N	1888	186	2	10.93	2113039	1102	55100.00	1947	1947	1888	1957	1447	1702	1917.46	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	672	65.10	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.05	830	20231206	127.47	3780	-50.05	20240912	865	118.27	20240102	3780	-50.05	20240912	840	124.76	20231211	N	012210	500	177 억	N	N	N	N
116	20241210	140256	57	100.00	KONEX	N	N	N	N	N	1888	186	2	10.93	2113039	1102	55100.00	1947	1947	1888	1957	1447	1702	1917.46	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	672	65.10	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.05	830	20231206	127.47	3780	-50.05	20240912	865	118.27	20240102	3780	-50.05	20240912	840	124.76	20231211	N	012210	500	177 억	N	N	N	N
117	20241210	130255	57	100.00	KONEX	N	N	N	N	N	1888	186	2	10.93	2113039	1102	55100.00	1947	1947	1888	1957	1447	1702	1917.46	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	672	65.10	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.05	830	20231206	127.47	3780	-50.05	20240912	865	118.27	20240102	3780	-50.05	20240912	840	124.76	20231211	N	012210	500	177 억	N	N	N	N
118	20241210	120256	57	100.00	KONEX	N	N	N	N	N	1889	187	2	10.99	1924239	1002	50100.00	1947	1947	1889	1957	1447	1702	1920.40	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	672	65.14	1.18	12	0.00	29.00	1599.00	3780	20240912	-50.03	830	20231206	127.59	3780	-50.03	20240912	865	118.38	20240102	3780	-50.03	20240912	840	124.88	20231211	N	012210	500	177 억	N	N	N	N
119	20241210	110256	57	100.00	KONEX	N	N	N	N	N	1930	228	2	13.40	1922350	1001	50050.00	1947	1947	1919	1957	1447	1702	1920.43	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	687	66.55	1.21	12	0.00	29.00	1599.00	3780	20240912	-48.94	830	20231206	132.53	3780	-48.94	20240912	865	123.12	20240102	3780	-48.94	20240912	840	129.76	20231211	N	012210	500	177 억	N	N	N	N
120	20241210	100256	57	100.00	KONEX	N	N	N	N	N	1947	245	2	14.39	1947	1	50.00	1947	1947	1947	1957	1447	1702	1947.00	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	693	67.14	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.49	830	20231206	134.58	3780	-48.49	20240912	865	125.09	20240102	3780	-48.49	20240912	840	131.79	20231211	N	012210	500	177 억	N	N	N	N
121	20241210	090258	57	100.00	KONEX	N	N	N	N	N	1947	245	2	14.39	1947	1	50.00	1947	1947	1947	1957	1447	1702	1947.00	2372	2036	1869	1533	1366	1953	1450	178	255	500	1020	1	1	35599885	693	67.14	1.22	12	0.00	29.00	1599.00	3780	20240912	-48.49	830	20231206	134.58	3780	-48.49	20240912	865	125.09	20240102	3780	-48.49	20240912	840	131.79	20231211	N	012210	500	177 억	N	N	N	N
122	20241209	160254	57	100.00	KONEX	N	N	N	N	N	1702	-285	5	-14.34	3907	2	15.38	2205	2205	1702	2285	1689	1987	1953.50	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	1	1	35599885	606	58.69	1.06	12	0.00	29.00	1599.00	3780	20240912	-54.97	830	20231206	105.06	3780	-54.97	20240912	865	96.76	20240102	3780	-54.97	20240912	840	102.62	20231211	N	012210	500	177 억	N	N	N	N
123	20241209	150256	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
124	20241209	140256	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
125	20241209	130257	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
126	20241209	120255	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
127	20241209	110257	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
128	20241209	100256	57	100.00	KONEX	N	N	N	N	N	2205	218	2	10.97	2205	1	7.69	2205	2205	2205	2285	1689	1987	2205.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	3780	20240912	-41.67	830	20231206	165.66	3780	-41.67	20240912	865	154.91	20240102	3780	-41.67	20240912	840	162.50	20231211	N	012210	500	177 억	N	N	N	N
129	20241209	090255	57	100.00	KONEX	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2285	1689	1987	0.00	2337	2161	1914	1738	1491	2038	1615	178	298	500	1190	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	830	20231206	139.40	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	840	136.55	20231211	N	012210	500	177 억	N	N	N	N
130	20241206	160254	57	100.00	KONEX	N	N	N	N	N	1987	110	2	5.86	25714	13	1.96	2090	2090	1667	2155	1596	1877	1978.00	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	1	1	35599885	707	68.52	1.24	12	0.00	29.00	1599.00	3780	20240912	-47.43	830	20231206	139.40	3780	-47.43	20240912	865	129.71	20240102	3780	-47.43	20240912	830	139.40	20231206	N	012210	500	177 억	N	N	N	N
131	20241206	150254	57	100.00	KONEX	N	N	N	N	N	1997	120	2	6.39	23727	12	1.81	2090	2090	1667	2155	1596	1877	1977.25	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	1	1	35599885	711	68.86	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.17	830	20231206	140.60	3780	-47.17	20240912	865	130.87	20240102	3780	-47.17	20240912	830	140.60	20231206	N	012210	500	177 억	N	N	N	N
132	20241206	140254	57	100.00	KONEX	N	N	N	N	N	1997	120	2	6.39	23727	12	1.81	2090	2090	1667	2155	1596	1877	1977.25	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	1	1	35599885	711	68.86	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.17	830	20231206	140.60	3780	-47.17	20240912	865	130.87	20240102	3780	-47.17	20240912	830	140.60	20231206	N	012210	500	177 억	N	N	N	N
133	20241206	130254	57	100.00	KONEX	N	N	N	N	N	1667	-210	5	-11.19	3757	2	0.30	2090	2090	1667	2155	1596	1877	1878.50	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	1	1	35599885	593	57.48	1.04	12	0.00	29.00	1599.00	3780	20240912	-55.90	830	20231206	100.84	3780	-55.90	20240912	865	92.72	20240102	3780	-55.90	20240912	830	100.84	20231206	N	012210	500	177 억	N	N	N	N
134	20241206	120253	57	100.00	KONEX	N	N	N	N	N	2090	213	2	11.35	2090	1	0.15	2090	2090	2090	2155	1596	1877	2090.00	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	5	1	35599885	744	72.07	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.71	830	20231206	151.81	3780	-44.71	20240912	865	141.62	20240102	3780	-44.71	20240912	830	151.81	20231206	N	012210	500	177 억	N	N	N	N
135	20241206	110254	57	100.00	KONEX	N	N	N	N	N	2090	213	2	11.35	2090	1	0.15	2090	2090	2090	2155	1596	1877	2090.00	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	5	1	35599885	744	72.07	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.71	830	20231206	151.81	3780	-44.71	20240912	865	141.62	20240102	3780	-44.71	20240912	830	151.81	20231206	N	012210	500	177 억	N	N	N	N
136	20241206	100252	57	100.00	KONEX	N	N	N	N	N	2090	213	2	11.35	2090	1	0.15	2090	2090	2090	2155	1596	1877	2090.00	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	5	1	35599885	744	72.07	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.71	830	20231206	151.81	3780	-44.71	20240912	865	141.62	20240102	3780	-44.71	20240912	830	151.81	20231206	N	012210	500	177 억	N	N	N	N
137	20241206	090254	57	100.00	KONEX	N	N	N	N	N	1877	0	3	0.00	0	0	0.00	0	0	0	2155	1596	1877	0.00	2067	1972	1830	1735	1593	1901	1664	178	278	500	1120	1	1	35599885	668	64.72	1.17	12	0.00	29.00	1599.00	3780	20240912	-50.34	830	20231206	126.14	3780	-50.34	20240912	865	116.99	20240102	3780	-50.34	20240912	830	126.14	20231206	N	012210	500	177 억	N	N	N	N
138	20241205	160250	57	100.00	KONEX	N	N	N	N	N	1877	196	2	11.66	1126848	662	10.45	1925	1925	1688	1933	1429	1681	1702.19	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	668	64.72	1.17	12	0.00	29.00	1599.00	3780	20240912	-50.34	830	20231206	126.14	3780	-50.34	20240912	865	116.99	20240102	3780	-50.34	20240912	830	126.14	20231206	N	012210	500	177 억	N	N	N	N
139	20241205	150252	57	100.00	KONEX	N	N	N	N	N	1891	210	2	12.49	1124971	661	10.43	1925	1925	1688	1933	1429	1681	1701.92	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	673	65.21	1.18	12	0.00	29.00	1599.00	3780	20240912	-49.97	830	20231206	127.83	3780	-49.97	20240912	865	118.61	20240102	3780	-49.97	20240912	830	127.83	20231206	N	012210	500	177 억	N	N	N	N
140	20241205	140251	57	100.00	KONEX	N	N	N	N	N	1891	210	2	12.49	1124971	661	10.43	1925	1925	1688	1933	1429	1681	1701.92	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	673	65.21	1.18	12	0.00	29.00	1599.00	3780	20240912	-49.97	830	20231206	127.83	3780	-49.97	20240912	865	118.61	20240102	3780	-49.97	20240912	830	127.83	20231206	N	012210	500	177 억	N	N	N	N
141	20241205	130251	57	100.00	KONEX	N	N	N	N	N	1925	244	2	14.52	19250	10	0.16	1925	1925	1925	1933	1429	1681	1925.00	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	685	66.38	1.20	12	0.00	29.00	1599.00	3780	20240912	-49.07	830	20231206	131.93	3780	-49.07	20240912	865	122.54	20240102	3780	-49.07	20240912	830	131.93	20231206	N	012210	500	177 억	N	N	N	N
142	20241205	120251	57	100.00	KONEX	N	N	N	N	N	1925	244	2	14.52	19250	10	0.16	1925	1925	1925	1933	1429	1681	1925.00	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	685	66.38	1.20	12	0.00	29.00	1599.00	3780	20240912	-49.07	830	20231206	131.93	3780	-49.07	20240912	865	122.54	20240102	3780	-49.07	20240912	830	131.93	20231206	N	012210	500	177 억	N	N	N	N
143	20241205	110250	57	100.00	KONEX	N	N	N	N	N	1925	244	2	14.52	19250	10	0.16	1925	1925	1925	1933	1429	1681	1925.00	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	685	66.38	1.20	12	0.00	29.00	1599.00	3780	20240912	-49.07	830	20231206	131.93	3780	-49.07	20240912	865	122.54	20240102	3780	-49.07	20240912	830	131.93	20231206	N	012210	500	177 억	N	N	N	N
144	20241205	100249	57	100.00	KONEX	N	N	N	N	N	1925	244	2	14.52	19250	10	0.16	1925	1925	1925	1933	1429	1681	1925.00	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	685	66.38	1.20	12	0.00	29.00	1599.00	3780	20240912	-49.07	830	20231206	131.93	3780	-49.07	20240912	865	122.54	20240102	3780	-49.07	20240912	830	131.93	20231206	N	012210	500	177 억	N	N	N	N
145	20241205	090251	57	100.00	KONEX	N	N	N	N	N	1925	244	2	14.52	19250	10	0.16	1925	1925	1925	1933	1429	1681	1925.00	2293	1987	1834	1528	1375	1910	1451	178	252	500	1000	1	1	35599885	685	66.38	1.20	12	0.00	29.00	1599.00	3780	20240912	-49.07	830	20231206	131.93	3780	-49.07	20240912	865	122.54	20240102	3780	-49.07	20240912	830	131.93	20231206	N	012210	500	177 억	N	N	N	N
146	20241204	160247	57	100.00	KONEX	N	N	N	N	N	1681	-197	5	-10.49	13281658	6337	1290.63	2130	2140	1681	2155	1597	1878	2095.89	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	1	1	35599885	598	57.97	1.05	12	0.02	29.00	1599.00	3780	20240912	-55.53	816	20231127	106.00	3780	-55.53	20240912	865	94.34	20240102	3780	-55.53	20240912	830	102.53	20231206	N	012210	500	177 억	N	N	N	N
147	20241204	150248	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
148	20241204	140247	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
149	20241204	130248	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
150	20241204	120247	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
151	20241204	110242	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
152	20241204	100243	57	100.00	KONEX	N	N	N	N	N	2030	152	2	8.09	13276615	6334	1290.02	2130	2140	2030	2155	1597	1878	2096.09	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	5	1	35599885	723	70.00	1.27	12	0.02	29.00	1599.00	3780	20240912	-46.30	816	20231127	148.77	3780	-46.30	20240912	865	134.68	20240102	3780	-46.30	20240912	830	144.58	20231206	N	012210	500	177 억	N	N	N	N
153	20241204	090247	57	100.00	KONEX	N	N	N	N	N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	2124	2000	1875	1751	1626	1938	1689	178	277	500	1120	1	1	35599885	669	64.76	1.17	12	0.00	29.00	1599.00	3780	20240912	-50.32	816	20231127	130.15	3780	-50.32	20240912	865	117.11	20240102	3780	-50.32	20240912	830	126.27	20231206	N	012210	500	177 억	N	N	N	N
154	20241203	160302	57	100.00	KONEX	N	N	N	N	N	1878	98	2	5.51	881522	491	10.62	1999	1999	1750	2045	1513	1780	1795.36	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	669	64.76	1.17	12	0.00	29.00	1599.00	3780	20240912	-50.32	816	20231127	130.15	3780	-50.32	20240912	865	117.11	20240102	3780	-50.32	20240912	830	126.27	20231206	N	012210	500	177 억	N	N	N	N
155	20241203	150305	57	100.00	KONEX	N	N	N	N	N	1899	119	2	6.69	874010	487	10.54	1999	1999	1750	2045	1513	1780	1794.68	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	676	65.48	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.76	816	20231127	132.72	3780	-49.76	20240912	865	119.54	20240102	3780	-49.76	20240912	830	128.80	20231206	N	012210	500	177 억	N	N	N	N
156	20241203	140259	57	100.00	KONEX	N	N	N	N	N	1899	119	2	6.69	874010	487	10.54	1999	1999	1750	2045	1513	1780	1794.68	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	676	65.48	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.76	816	20231127	132.72	3780	-49.76	20240912	865	119.54	20240102	3780	-49.76	20240912	830	128.80	20231206	N	012210	500	177 억	N	N	N	N
157	20241203	130258	57	100.00	KONEX	N	N	N	N	N	1899	119	2	6.69	874010	487	10.54	1999	1999	1750	2045	1513	1780	1794.68	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	676	65.48	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.76	816	20231127	132.72	3780	-49.76	20240912	865	119.54	20240102	3780	-49.76	20240912	830	128.80	20231206	N	012210	500	177 억	N	N	N	N
158	20241203	120309	57	100.00	KONEX	N	N	N	N	N	1779	-1	5	-0.06	287635	164	3.55	1999	1999	1750	2045	1513	1780	1753.87	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	633	61.34	1.11	12	0.00	29.00	1599.00	3780	20240912	-52.94	816	20231127	118.01	3780	-52.94	20240912	865	105.66	20240102	3780	-52.94	20240912	830	114.34	20231206	N	012210	500	177 억	N	N	N	N
159	20241203	110257	57	100.00	KONEX	N	N	N	N	N	1751	-29	5	-1.63	3750	2	0.04	1999	1999	1751	2045	1513	1780	1875.00	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	623	60.38	1.10	12	0.00	29.00	1599.00	3780	20240912	-53.68	816	20231127	114.58	3780	-53.68	20240912	865	102.43	20240102	3780	-53.68	20240912	830	110.96	20231206	N	012210	500	177 억	N	N	N	N
160	20241203	100250	57	100.00	KONEX	N	N	N	N	N	1999	219	2	12.30	1999	1	0.02	1999	1999	1999	2045	1513	1780	1999.00	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	712	68.93	1.25	12	0.00	29.00	1599.00	3780	20240912	-47.12	816	20231127	144.98	3780	-47.12	20240912	865	131.10	20240102	3780	-47.12	20240912	830	140.84	20231206	N	012210	500	177 억	N	N	N	N
161	20241203	090251	57	100.00	KONEX	N	N	N	N	N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	2309	2044	1830	1565	1351	1937	1458	178	265	500	1060	1	1	35599885	634	61.38	1.11	12	0.00	29.00	1599.00	3780	20240912	-52.91	816	20231127	118.14	3780	-52.91	20240912	865	105.78	20240102	3780	-52.91	20240912	830	114.46	20231206	N	012210	500	177 억	N	N	N	N
162	20241202	160244	57	100.00	KONEX	N	N	N	N	N	1780	-118	5	-6.22	7701544	4622	92.77	1898	2095	1616	2180	1614	1898	1666.28	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	634	61.38	1.11	12	0.01	29.00	1599.00	3780	20240912	-52.91	816	20231127	118.14	3780	-52.91	20240912	865	105.78	20240102	3780	-52.91	20240912	830	114.46	20231206	N	012210	500	177 억	N	N	N	N
163	20241202	150304	57	100.00	KONEX	N	N	N	N	N	1799	-99	5	-5.22	2252416	1276	25.61	1898	2095	1709	2180	1614	1898	1765.22	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	640	62.03	1.13	12	0.00	29.00	1599.00	3780	20240912	-52.41	816	20231127	120.47	3780	-52.41	20240912	865	107.98	20240102	3780	-52.41	20240912	830	116.75	20231206	N	012210	500	177 억	N	N	N	N
164	20241202	140252	57	100.00	KONEX	N	N	N	N	N	1799	-99	5	-5.22	2252416	1276	25.61	1898	2095	1709	2180	1614	1898	1765.22	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	640	62.03	1.13	12	0.00	29.00	1599.00	3780	20240912	-52.41	816	20231127	120.47	3780	-52.41	20240912	865	107.98	20240102	3780	-52.41	20240912	830	116.75	20231206	N	012210	500	177 억	N	N	N	N
165	20241202	130259	57	100.00	KONEX	N	N	N	N	N	1799	-99	5	-5.22	1070216	616	12.36	1898	2095	1709	2180	1614	1898	1737.36	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	640	62.03	1.13	12	0.00	29.00	1599.00	3780	20240912	-52.41	816	20231127	120.47	3780	-52.41	20240912	865	107.98	20240102	3780	-52.41	20240912	830	116.75	20231206	N	012210	500	177 억	N	N	N	N
166	20241202	120259	57	100.00	KONEX	N	N	N	N	N	1799	-99	5	-5.22	1070216	616	12.36	1898	2095	1709	2180	1614	1898	1737.36	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	640	62.03	1.13	12	0.00	29.00	1599.00	3780	20240912	-52.41	816	20231127	120.47	3780	-52.41	20240912	865	107.98	20240102	3780	-52.41	20240912	830	116.75	20231206	N	012210	500	177 억	N	N	N	N
167	20241202	110247	57	100.00	KONEX	N	N	N	N	N	1900	2	2	0.11	52325	27	0.54	1898	2095	1898	2180	1614	1898	1937.96	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	676	65.52	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.74	816	20231127	132.84	3780	-49.74	20240912	865	119.65	20240102	3780	-49.74	20240912	830	128.92	20231206	N	012210	500	177 억	N	N	N	N
168	20241202	100245	57	100.00	KONEX	N	N	N	N	N	2095	197	2	10.38	21075	11	0.22	1898	2095	1898	2180	1614	1898	1915.91	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	5	1	35599885	746	72.24	1.31	12	0.00	29.00	1599.00	3780	20240912	-44.58	816	20231127	156.74	3780	-44.58	20240912	865	142.20	20240102	3780	-44.58	20240912	830	152.41	20231206	N	012210	500	177 억	N	N	N	N
169	20241202	090246	57	100.00	KONEX	N	N	N	N	N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	2180	2039	1852	1711	1524	1945	1617	178	282	500	1130	1	1	35599885	676	65.45	1.19	12	0.00	29.00	1599.00	3780	20240912	-49.79	816	20231127	132.60	3780	-49.79	20240912	865	119.42	20240102	3780	-49.79	20240912	830	128.67	20231206	N	012210	500	177 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History