KissMeData/260870/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161120	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
3	20241231	151104	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
4	20241231	141119	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
5	20241231	131120	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
6	20241231	121119	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
7	20241231	111118	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
8	20241231	101112	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
9	20241231	091115	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
10	20241230	161113	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
11	20241230	151116	57	100.00	KONEX		N	N	N	N	N	13080	-220	5	-1.65	31338660	2413	114.09	13500	13510	12850	15290	11310	13300	12987.43	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	803	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.06	11600	20241209	12.76	31950	-59.06	20240104	11600	12.76	20241209	31950	-59.06	20240104	11600	12.76	20241209	N	260870	500	30 억	N	N	N	N
12	20241230	141116	57	100.00	KONEX		N	N	N	N	N	13070	-230	5	-1.73	30162120	2323	109.83	13500	13510	12850	15290	11310	13300	12984.12	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	802	-1.47	1.35	12	0.04	-8892.00	9667.00	31950	20240104	-59.09	11600	20241209	12.67	31950	-59.09	20240104	11600	12.67	20241209	31950	-59.09	20240104	11600	12.67	20241209	N	260870	500	30 억	N	N	N	N
13	20241230	131118	57	100.00	KONEX		N	N	N	N	N	12980	-320	5	-2.41	26806710	2065	97.64	13500	13510	12850	15290	11310	13300	12981.46	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	797	-1.46	1.34	12	0.03	-8892.00	9667.00	31950	20240104	-59.37	11600	20241209	11.90	31950	-59.37	20240104	11600	11.90	20241209	31950	-59.37	20240104	11600	11.90	20241209	N	260870	500	30 억	N	N	N	N
14	20241230	121112	57	100.00	KONEX		N	N	N	N	N	12850	-450	5	-3.38	21022550	1616	76.41	13500	13510	12850	15290	11310	13300	13009.00	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	789	-1.45	1.33	12	0.03	-8892.00	9667.00	31950	20240104	-59.78	11600	20241209	10.78	31950	-59.78	20240104	11600	10.78	20241209	31950	-59.78	20240104	11600	10.78	20241209	N	260870	500	30 억	N	N	N	N
15	20241230	111115	57	100.00	KONEX		N	N	N	N	N	13100	-200	5	-1.50	6494140	495	23.40	13500	13510	12920	15290	11310	13300	13119.47	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	804	-1.47	1.36	12	0.01	-8892.00	9667.00	31950	20240104	-59.00	11600	20241209	12.93	31950	-59.00	20240104	11600	12.93	20241209	31950	-59.00	20240104	11600	12.93	20241209	N	260870	500	30 억	N	N	N	N
16	20241230	101115	57	100.00	KONEX		N	N	N	N	N	13470	170	2	1.28	2850250	215	10.17	13500	13510	12920	15290	11310	13300	13256.98	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	827	-1.51	1.39	12	0.00	-8892.00	9667.00	31950	20240104	-57.84	11600	20241209	16.12	31950	-57.84	20240104	11600	16.12	20241209	31950	-57.84	20240104	11600	16.12	20241209	N	260870	500	30 억	N	N	N	N
17	20241230	091116	57	100.00	KONEX		N	N	N	N	N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	14020	13660	13380	13020	12740	13520	12880	31	1990	500	9310	10	1	6139510	817	-1.50	1.38	12	0.00	-8892.00	9667.00	31950	20240104	-58.37	11600	20241209	14.66	31950	-58.37	20240104	11600	14.66	20241209	31950	-58.37	20240104	11600	14.66	20241209	N	260870	500	30 억	N	N	N	N
18	20241227	161110	57	100.00	KONEX		N	N	N	N	N	13300	-150	5	-1.12	28093200	2115	26.81	13740	13740	13100	15460	11440	13450	13282.84	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	817	-1.50	1.38	12	0.03	-8892.00	9667.00	31950	20240104	-58.37	11600	20241209	14.66	31950	-58.37	20240104	11600	14.66	20241209	31950	-58.37	20240104	11600	14.66	20241209	N	260870	500	30 억	N	N	N	N
19	20241227	151109	57	100.00	KONEX		N	N	N	N	N	13300	-150	5	-1.12	28026700	2110	26.74	13740	13740	13100	15460	11440	13450	13282.80	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	817	-1.50	1.38	12	0.03	-8892.00	9667.00	31950	20240104	-58.37	11600	20241209	14.66	31950	-58.37	20240104	11600	14.66	20241209	31950	-58.37	20240104	11600	14.66	20241209	N	260870	500	30 억	N	N	N	N
20	20241227	141112	57	100.00	KONEX		N	N	N	N	N	13110	-340	5	-2.53	27224370	2049	25.97	13740	13740	13100	15460	11440	13450	13286.66	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	805	-1.47	1.36	12	0.03	-8892.00	9667.00	31950	20240104	-58.97	11600	20241209	13.02	31950	-58.97	20240104	11600	13.02	20241209	31950	-58.97	20240104	11600	13.02	20241209	N	260870	500	30 억	N	N	N	N
21	20241227	131110	57	100.00	KONEX		N	N	N	N	N	13310	-140	5	-1.04	24995850	1880	23.83	13740	13740	13100	15460	11440	13450	13295.66	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	817	-1.50	1.38	12	0.03	-8892.00	9667.00	31950	20240104	-58.34	11600	20241209	14.74	31950	-58.34	20240104	11600	14.74	20241209	31950	-58.34	20240104	11600	14.74	20241209	N	260870	500	30 억	N	N	N	N
22	20241227	121112	57	100.00	KONEX		N	N	N	N	N	13310	-140	5	-1.04	15271560	1140	14.45	13740	13740	13240	15460	11440	13450	13396.11	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	817	-1.50	1.38	12	0.02	-8892.00	9667.00	31950	20240104	-58.34	11600	20241209	14.74	31950	-58.34	20240104	11600	14.74	20241209	31950	-58.34	20240104	11600	14.74	20241209	N	260870	500	30 억	N	N	N	N
23	20241227	111109	57	100.00	KONEX		N	N	N	N	N	13320	-130	5	-0.97	13720350	1023	12.97	13740	13740	13320	15460	11440	13450	13411.88	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	818	-1.50	1.38	12	0.02	-8892.00	9667.00	31950	20240104	-58.31	11600	20241209	14.83	31950	-58.31	20240104	11600	14.83	20241209	31950	-58.31	20240104	11600	14.83	20241209	N	260870	500	30 억	N	N	N	N
24	20241227	101108	57	100.00	KONEX		N	N	N	N	N	13400	-50	5	-0.37	6727970	501	6.35	13740	13740	13400	15460	11440	13450	13429.08	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	823	-1.51	1.39	12	0.01	-8892.00	9667.00	31950	20240104	-58.06	11600	20241209	15.52	31950	-58.06	20240104	11600	15.52	20241209	31950	-58.06	20240104	11600	15.52	20241209	N	260870	500	30 억	N	N	N	N
25	20241227	091113	57	100.00	KONEX		N	N	N	N	N	13720	270	2	2.01	27460	2	0.03	13740	13740	13720	15460	11440	13450	13730.00	14363	13906	13513	13056	12663	13710	12860	31	2010	500	9410	10	1	6139510	842	-1.54	1.42	12	0.00	-8892.00	9667.00	31950	20240104	-57.06	11600	20241209	18.28	31950	-57.06	20240104	11600	18.28	20241209	31950	-57.06	20240104	11600	18.28	20241209	N	260870	500	30 억	N	N	N	N
26	20241226	161104	57	100.00	KONEX		N	N	N	N	N	13450	-320	5	-2.32	104598300	7890	455.02	13970	13970	13120	15830	11710	13770	13257.07	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	826	-1.51	1.39	12	0.13	-8892.00	9667.00	31950	20240104	-57.90	11600	20241209	15.95	31950	-57.90	20240104	11600	15.95	20241209	31950	-57.90	20240104	11600	15.95	20241209	N	260870	500	30 억	N	N	N	N
27	20241226	151102	57	100.00	KONEX		N	N	N	N	N	13420	-350	5	-2.54	101493090	7656	441.52	13970	13970	13120	15830	11710	13770	13256.67	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	824	-1.51	1.39	12	0.12	-8892.00	9667.00	31950	20240104	-58.00	11600	20241209	15.69	31950	-58.00	20240104	11600	15.69	20241209	31950	-58.00	20240104	11600	15.69	20241209	N	260870	500	30 억	N	N	N	N
28	20241226	141100	57	100.00	KONEX		N	N	N	N	N	13270	-500	5	-3.63	92190290	6954	401.04	13970	13970	13120	15830	11710	13770	13257.16	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	815	-1.49	1.37	12	0.11	-8892.00	9667.00	31950	20240104	-58.47	11600	20241209	14.40	31950	-58.47	20240104	11600	14.40	20241209	31950	-58.47	20240104	11600	14.40	20241209	N	260870	500	30 억	N	N	N	N
29	20241226	131101	57	100.00	KONEX		N	N	N	N	N	13250	-520	5	-3.78	89908700	6782	391.12	13970	13970	13120	15830	11710	13770	13256.96	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	813	-1.49	1.37	12	0.11	-8892.00	9667.00	31950	20240104	-58.53	11600	20241209	14.22	31950	-58.53	20240104	11600	14.22	20241209	31950	-58.53	20240104	11600	14.22	20241209	N	260870	500	30 억	N	N	N	N
30	20241226	121059	57	100.00	KONEX		N	N	N	N	N	13380	-390	5	-2.83	88343280	6664	384.31	13970	13970	13120	15830	11710	13770	13256.79	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	821	-1.50	1.38	12	0.11	-8892.00	9667.00	31950	20240104	-58.12	11600	20241209	15.34	31950	-58.12	20240104	11600	15.34	20241209	31950	-58.12	20240104	11600	15.34	20241209	N	260870	500	30 억	N	N	N	N
31	20241226	111058	57	100.00	KONEX		N	N	N	N	N	13300	-470	5	-3.41	58185520	4383	252.77	13970	13970	13120	15830	11710	13770	13275.27	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	817	-1.50	1.38	12	0.07	-8892.00	9667.00	31950	20240104	-58.37	11600	20241209	14.66	31950	-58.37	20240104	11600	14.66	20241209	31950	-58.37	20240104	11600	14.66	20241209	N	260870	500	30 억	N	N	N	N
32	20241226	101101	57	100.00	KONEX		N	N	N	N	N	13480	-290	5	-2.11	11791750	871	50.23	13970	13970	13470	15830	11710	13770	13538.17	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	828	-1.52	1.39	12	0.01	-8892.00	9667.00	31950	20240104	-57.81	11600	20241209	16.21	31950	-57.81	20240104	11600	16.21	20241209	31950	-57.81	20240104	11600	16.21	20241209	N	260870	500	30 억	N	N	N	N
33	20241226	091102	57	100.00	KONEX		N	N	N	N	N	13700	-70	5	-0.51	987280	72	4.15	13970	13970	13700	15830	11710	13770	13712.22	14163	13966	13683	13486	13203	13825	13345	31	2060	500	9630	10	1	6139510	841	-1.54	1.42	12	0.00	-8892.00	9667.00	31950	20240104	-57.12	11600	20241209	18.10	31950	-57.12	20240104	11600	18.10	20241209	31950	-57.12	20240104	11600	18.10	20241209	N	260870	500	30 억	N	N	N	N
34	20241224	161100	57	100.00	KONEX		N	N	N	N	N	13770	-110	5	-0.79	23589810	1734	67.18	13850	13880	13400	15960	11800	13880	13604.27	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	845	-1.55	1.42	12	0.03	-8892.00	9667.00	31950	20240104	-56.90	11600	20241209	18.71	31950	-56.90	20240104	11600	18.71	20241209	31950	-56.90	20240104	11600	18.71	20241209	N	260870	500	30 억	N	N	N	N
35	20241224	151059	57	100.00	KONEX		N	N	N	N	N	13780	-100	5	-0.72	22212810	1634	63.31	13850	13880	13400	15960	11800	13880	13594.13	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	846	-1.55	1.43	12	0.03	-8892.00	9667.00	31950	20240104	-56.87	11600	20241209	18.79	31950	-56.87	20240104	11600	18.79	20241209	31950	-56.87	20240104	11600	18.79	20241209	N	260870	500	30 억	N	N	N	N
36	20241224	141057	57	100.00	KONEX		N	N	N	N	N	13750	-130	5	-0.94	21635910	1592	61.68	13850	13880	13400	15960	11800	13880	13590.40	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	844	-1.55	1.42	12	0.03	-8892.00	9667.00	31950	20240104	-56.96	11600	20241209	18.53	31950	-56.96	20240104	11600	18.53	20241209	31950	-56.96	20240104	11600	18.53	20241209	N	260870	500	30 억	N	N	N	N
37	20241224	131058	57	100.00	KONEX		N	N	N	N	N	13760	-120	5	-0.86	20826760	1533	59.40	13850	13880	13400	15960	11800	13880	13585.62	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	845	-1.55	1.42	12	0.02	-8892.00	9667.00	31950	20240104	-56.93	11600	20241209	18.62	31950	-56.93	20240104	11600	18.62	20241209	31950	-56.93	20240104	11600	18.62	20241209	N	260870	500	30 억	N	N	N	N
38	20241224	121059	57	100.00	KONEX		N	N	N	N	N	13760	-120	5	-0.86	20071260	1478	57.26	13850	13880	13400	15960	11800	13880	13580.01	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	845	-1.55	1.42	12	0.02	-8892.00	9667.00	31950	20240104	-56.93	11600	20241209	18.62	31950	-56.93	20240104	11600	18.62	20241209	31950	-56.93	20240104	11600	18.62	20241209	N	260870	500	30 억	N	N	N	N
39	20241224	111101	57	100.00	KONEX		N	N	N	N	N	13780	-100	5	-0.72	14821550	1090	42.23	13850	13880	13500	15960	11800	13880	13597.75	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	846	-1.55	1.43	12	0.02	-8892.00	9667.00	31950	20240104	-56.87	11600	20241209	18.79	31950	-56.87	20240104	11600	18.79	20241209	31950	-56.87	20240104	11600	18.79	20241209	N	260870	500	30 억	N	N	N	N
40	20241224	101058	57	100.00	KONEX		N	N	N	N	N	13780	-100	5	-0.72	14091370	1037	40.18	13850	13880	13500	15960	11800	13880	13588.59	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	846	-1.55	1.43	12	0.02	-8892.00	9667.00	31950	20240104	-56.87	11600	20241209	18.79	31950	-56.87	20240104	11600	18.79	20241209	31950	-56.87	20240104	11600	18.79	20241209	N	260870	500	30 억	N	N	N	N
41	20241224	091105	57	100.00	KONEX		N	N	N	N	N	13880	0	3	0.00	27730	2	0.08	13850	13880	13850	15960	11800	13880	13865.00	14133	14006	13803	13676	13473	14070	13740	31	2080	500	9710	10	1	6137510	852	-1.56	1.44	12	0.00	-8892.00	9667.00	31950	20240104	-56.56	11600	20241209	19.66	31950	-56.56	20240104	11600	19.66	20241209	31950	-56.56	20240104	11600	19.66	20241209	N	260870	500	30 억	N	N	N	N
42	20241223	161050	57	100.00	KONEX		N	N	N	N	N	13880	40	2	0.29	35633800	2581	145.33	13800	13930	13600	15910	11770	13840	13806.20	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	852	-1.56	1.44	12	0.04	-8892.00	9667.00	31950	20240104	-56.56	11600	20241209	19.66	31950	-56.56	20240104	11600	19.66	20241209	31950	-56.56	20240104	11600	19.66	20241209	N	260870	500	30 억	N	N	N	N
43	20241223	151055	57	100.00	KONEX		N	N	N	N	N	13840	0	3	0.00	30821040	2234	125.79	13800	13930	13600	15910	11770	13840	13796.35	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	849	-1.56	1.43	12	0.04	-8892.00	9667.00	31950	20240104	-56.68	11600	20241209	19.31	31950	-56.68	20240104	11600	19.31	20241209	31950	-56.68	20240104	11600	19.31	20241209	N	260870	500	30 억	N	N	N	N
44	20241223	141051	57	100.00	KONEX		N	N	N	N	N	13840	0	3	0.00	20666280	1494	84.12	13800	13930	13600	15910	11770	13840	13832.85	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	849	-1.56	1.43	12	0.02	-8892.00	9667.00	31950	20240104	-56.68	11600	20241209	19.31	31950	-56.68	20240104	11600	19.31	20241209	31950	-56.68	20240104	11600	19.31	20241209	N	260870	500	30 억	N	N	N	N
45	20241223	131050	57	100.00	KONEX		N	N	N	N	N	13770	-70	5	-0.51	16751520	1209	68.07	13800	13930	13600	15910	11770	13840	13855.68	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	845	-1.55	1.42	12	0.02	-8892.00	9667.00	31950	20240104	-56.90	11600	20241209	18.71	31950	-56.90	20240104	11600	18.71	20241209	31950	-56.90	20240104	11600	18.71	20241209	N	260870	500	30 억	N	N	N	N
46	20241223	121053	57	100.00	KONEX		N	N	N	N	N	13890	50	2	0.36	14327480	1034	58.22	13800	13930	13600	15910	11770	13840	13856.36	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	853	-1.56	1.44	12	0.02	-8892.00	9667.00	31950	20240104	-56.53	11600	20241209	19.74	31950	-56.53	20240104	11600	19.74	20241209	31950	-56.53	20240104	11600	19.74	20241209	N	260870	500	30 억	N	N	N	N
47	20241223	111050	57	100.00	KONEX		N	N	N	N	N	13890	50	2	0.36	10973480	792	44.59	13800	13930	13600	15910	11770	13840	13855.40	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	853	-1.56	1.44	12	0.01	-8892.00	9667.00	31950	20240104	-56.53	11600	20241209	19.74	31950	-56.53	20240104	11600	19.74	20241209	31950	-56.53	20240104	11600	19.74	20241209	N	260870	500	30 억	N	N	N	N
48	20241223	101044	57	100.00	KONEX		N	N	N	N	N	13890	50	2	0.36	3246910	235	13.23	13800	13930	13600	15910	11770	13840	13816.64	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	853	-1.56	1.44	12	0.00	-8892.00	9667.00	31950	20240104	-56.53	11600	20241209	19.74	31950	-56.53	20240104	11600	19.74	20241209	31950	-56.53	20240104	11600	19.74	20241209	N	260870	500	30 억	N	N	N	N
49	20241223	091049	57	100.00	KONEX		N	N	N	N	N	13920	80	2	0.58	844350	62	3.49	13800	13930	13600	15910	11770	13840	13618.55	14360	14100	13690	13430	13020	14230	13560	31	2070	500	9680	10	1	6137510	854	-1.57	1.44	12	0.00	-8892.00	9667.00	31950	20240104	-56.43	11600	20241209	20.00	31950	-56.43	20240104	11600	20.00	20241209	31950	-56.43	20240104	11600	20.00	20241209	N	260870	500	30 억	N	N	N	N
50	20241220	161044	57	100.00	KONEX		N	N	N	N	N	13840	50	2	0.36	24366880	1776	87.19	13790	13950	13280	15850	11730	13790	13720.09	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	849	-1.56	1.43	12	0.03	-8892.00	9667.00	31950	20240104	-56.68	11600	20241209	19.31	31950	-56.68	20240104	11600	19.31	20241209	31950	-56.68	20240104	11600	19.31	20241209	N	260870	500	30 억	N	N	N	N
51	20241220	151048	57	100.00	KONEX		N	N	N	N	N	13700	-90	5	-0.65	23593610	1720	84.44	13790	13950	13280	15850	11730	13790	13717.22	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	841	-1.54	1.42	12	0.03	-8892.00	9667.00	31950	20240104	-57.12	11600	20241209	18.10	31950	-57.12	20240104	11600	18.10	20241209	31950	-57.12	20240104	11600	18.10	20241209	N	260870	500	30 억	N	N	N	N
52	20241220	141045	57	100.00	KONEX		N	N	N	N	N	13890	100	2	0.73	17827790	1301	63.87	13790	13950	13280	15850	11730	13790	13703.14	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	853	-1.56	1.44	12	0.02	-8892.00	9667.00	31950	20240104	-56.53	11600	20241209	19.74	31950	-56.53	20240104	11600	19.74	20241209	31950	-56.53	20240104	11600	19.74	20241209	N	260870	500	30 억	N	N	N	N
53	20241220	131044	57	100.00	KONEX		N	N	N	N	N	13900	110	2	0.80	13668650	1002	49.19	13790	13950	13280	15850	11730	13790	13641.37	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	853	-1.56	1.44	12	0.02	-8892.00	9667.00	31950	20240104	-56.49	11600	20241209	19.83	31950	-56.49	20240104	11600	19.83	20241209	31950	-56.49	20240104	11600	19.83	20241209	N	260870	500	30 억	N	N	N	N
54	20241220	121043	57	100.00	KONEX		N	N	N	N	N	13750	-40	5	-0.29	12102770	889	43.64	13790	13950	13280	15850	11730	13790	13613.91	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	844	-1.55	1.42	12	0.01	-8892.00	9667.00	31950	20240104	-56.96	11600	20241209	18.53	31950	-56.96	20240104	11600	18.53	20241209	31950	-56.96	20240104	11600	18.53	20241209	N	260870	500	30 억	N	N	N	N
55	20241220	111043	57	100.00	KONEX		N	N	N	N	N	13720	-70	5	-0.51	9311310	686	33.68	13790	13950	13280	15850	11730	13790	13573.34	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	842	-1.54	1.42	12	0.01	-8892.00	9667.00	31950	20240104	-57.06	11600	20241209	18.28	31950	-57.06	20240104	11600	18.28	20241209	31950	-57.06	20240104	11600	18.28	20241209	N	260870	500	30 억	N	N	N	N
56	20241220	101045	57	100.00	KONEX		N	N	N	N	N	13750	-40	5	-0.29	6756670	500	24.55	13790	13950	13280	15850	11730	13790	13513.34	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	844	-1.55	1.42	12	0.01	-8892.00	9667.00	31950	20240104	-56.96	11600	20241209	18.53	31950	-56.96	20240104	11600	18.53	20241209	31950	-56.96	20240104	11600	18.53	20241209	N	260870	500	30 억	N	N	N	N
57	20241220	091046	57	100.00	KONEX		N	N	N	N	N	13940	150	2	1.09	236440	17	0.83	13790	13950	13790	15850	11730	13790	13908.24	14376	14082	13706	13412	13036	13895	13225	31	2060	500	9650	10	1	6137510	856	-1.57	1.44	12	0.00	-8892.00	9667.00	31950	20240104	-56.37	11600	20241209	20.17	31950	-56.37	20240104	11600	20.17	20241209	31950	-56.37	20240104	11600	20.17	20241209	N	260870	500	30 억	N	N	N	N
58	20241219	161041	57	100.00	KONEX		N	N	N	N	N	13790	-410	5	-2.89	28043700	2037	50.38	13980	14000	13330	16330	12070	14200	13767.16	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	846	-1.55	1.43	12	0.03	-8892.00	9667.00	31950	20240104	-56.84	11600	20241209	18.88	31950	-56.84	20240104	11600	18.88	20241209	31950	-56.84	20240104	11600	18.88	20241209	N	260870	500	30 억	N	N	N	N
59	20241219	151040	57	100.00	KONEX		N	N	N	N	N	13840	-360	5	-2.54	26760190	1944	48.08	13980	14000	13330	16330	12070	14200	13765.53	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	849	-1.56	1.43	12	0.03	-8892.00	9667.00	31950	20240104	-56.68	11600	20241209	19.31	31950	-56.68	20240104	11600	19.31	20241209	31950	-56.68	20240104	11600	19.31	20241209	N	260870	500	30 억	N	N	N	N
60	20241219	141042	57	100.00	KONEX		N	N	N	N	N	14000	-200	5	-1.41	16850830	1231	30.45	13980	14000	13330	16330	12070	14200	13688.73	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	859	-1.57	1.45	12	0.02	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
61	20241219	131040	57	100.00	KONEX		N	N	N	N	N	14000	-200	5	-1.41	15872040	1161	28.72	13980	14000	13330	16330	12070	14200	13671.01	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	859	-1.57	1.45	12	0.02	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
62	20241219	121043	57	100.00	KONEX		N	N	N	N	N	14000	-200	5	-1.41	14850040	1088	26.91	13980	14000	13330	16330	12070	14200	13648.93	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	859	-1.57	1.45	12	0.02	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
63	20241219	111039	57	100.00	KONEX		N	N	N	N	N	14000	-200	5	-1.41	13968040	1025	25.35	13980	14000	13330	16330	12070	14200	13627.36	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	859	-1.57	1.45	12	0.02	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
64	20241219	101032	57	100.00	KONEX		N	N	N	N	N	14000	-200	5	-1.41	10834180	801	19.81	13980	14000	13330	16330	12070	14200	13525.82	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	859	-1.57	1.45	12	0.01	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
65	20241219	091043	57	100.00	KONEX		N	N	N	N	N	13980	-220	5	-1.55	1034560	74	1.83	13980	14000	13980	16330	12070	14200	13980.54	15273	14736	14343	13806	13413	14540	13610	31	2130	500	9940	10	1	6137510	858	-1.57	1.45	12	0.00	-8892.00	9667.00	31950	20240104	-56.24	11600	20241209	20.52	31950	-56.24	20240104	11600	20.52	20241209	31950	-56.24	20240104	11600	20.52	20241209	N	260870	500	30 억	N	N	N	N
66	20241218	161036	57	100.00	KONEX		N	N	N	N	N	14200	-450	5	-3.07	57122000	4043	75.39	14670	14880	13950	16840	12460	14650	14128.62	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	872	-1.60	1.47	12	0.07	-8892.00	9667.00	31950	20240104	-55.56	11600	20241209	22.41	31950	-55.56	20240104	11600	22.41	20241209	31950	-55.56	20240104	11600	22.41	20241209	N	260870	500	30 억	N	N	N	N
67	20241218	151041	57	100.00	KONEX		N	N	N	N	N	14180	-470	5	-3.21	56192600	3977	74.16	14670	14880	13950	16840	12460	14650	14129.39	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	870	-1.59	1.47	12	0.06	-8892.00	9667.00	31950	20240104	-55.62	11600	20241209	22.24	31950	-55.62	20240104	11600	22.24	20241209	31950	-55.62	20240104	11600	22.24	20241209	N	260870	500	30 억	N	N	N	N
68	20241218	141039	57	100.00	KONEX		N	N	N	N	N	14000	-650	5	-4.44	46461770	3288	61.31	14670	14880	13950	16840	12460	14650	14130.71	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	859	-1.57	1.45	12	0.05	-8892.00	9667.00	31950	20240104	-56.18	11600	20241209	20.69	31950	-56.18	20240104	11600	20.69	20241209	31950	-56.18	20240104	11600	20.69	20241209	N	260870	500	30 억	N	N	N	N
69	20241218	131040	57	100.00	KONEX		N	N	N	N	N	14140	-510	5	-3.48	40259590	2846	53.07	14670	14880	14000	16840	12460	14650	14146.03	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	868	-1.59	1.46	12	0.05	-8892.00	9667.00	31950	20240104	-55.74	11600	20241209	21.90	31950	-55.74	20240104	11600	21.90	20241209	31950	-55.74	20240104	11600	21.90	20241209	N	260870	500	30 억	N	N	N	N
70	20241218	121032	57	100.00	KONEX		N	N	N	N	N	14220	-430	5	-2.94	21563320	1517	28.29	14670	14880	14120	16840	12460	14650	14214.45	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	873	-1.60	1.47	12	0.02	-8892.00	9667.00	31950	20240104	-55.49	11600	20241209	22.59	31950	-55.49	20240104	11600	22.59	20241209	31950	-55.49	20240104	11600	22.59	20241209	N	260870	500	30 억	N	N	N	N
71	20241218	111039	57	100.00	KONEX		N	N	N	N	N	14200	-450	5	-3.07	21065620	1482	27.63	14670	14880	14120	16840	12460	14650	14214.32	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	872	-1.60	1.47	12	0.02	-8892.00	9667.00	31950	20240104	-55.56	11600	20241209	22.41	31950	-55.56	20240104	11600	22.41	20241209	31950	-55.56	20240104	11600	22.41	20241209	N	260870	500	30 억	N	N	N	N
72	20241218	101039	57	100.00	KONEX		N	N	N	N	N	14390	-260	5	-1.77	13707440	963	17.96	14670	14880	14120	16840	12460	14650	14234.10	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	883	-1.62	1.49	12	0.02	-8892.00	9667.00	31950	20240104	-54.96	11600	20241209	24.05	31950	-54.96	20240104	11600	24.05	20241209	31950	-54.96	20240104	11600	24.05	20241209	N	260870	500	30 억	N	N	N	N
73	20241218	091042	57	100.00	KONEX		N	N	N	N	N	14880	230	2	1.57	996530	68	1.27	14670	14880	14600	16840	12460	14650	14654.85	16376	15512	15056	14192	13736	15285	13965	31	2190	500	10250	10	1	6137510	913	-1.67	1.54	12	0.00	-8892.00	9667.00	31950	20240104	-53.43	11600	20241209	28.28	31950	-53.43	20240104	11600	28.28	20241209	31950	-53.43	20240104	11600	28.28	20241209	N	260870	500	30 억	N	N	N	N
74	20241217	161034	57	100.00	KONEX		N	N	N	N	N	14650	-1220	5	-7.69	82437950	5363	335.19	15920	15920	14600	18250	13490	15870	15371.61	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	899	-1.65	1.52	12	0.09	-8892.00	9667.00	31950	20240104	-54.15	11600	20241209	26.29	31950	-54.15	20240104	11600	26.29	20241209	31950	-54.15	20240104	11600	26.29	20241209	N	260870	500	30 억	N	N	N	N
75	20241217	151038	57	100.00	KONEX		N	N	N	N	N	14730	-1140	5	-7.18	75805730	4912	307.00	15920	15920	14600	18250	13490	15870	15432.76	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	904	-1.66	1.52	12	0.08	-8892.00	9667.00	31950	20240104	-53.90	11600	20241209	26.98	31950	-53.90	20240104	11600	26.98	20241209	31950	-53.90	20240104	11600	26.98	20241209	N	260870	500	30 억	N	N	N	N
76	20241217	141030	57	100.00	KONEX		N	N	N	N	N	15400	-470	5	-2.96	47831120	3043	190.19	15920	15920	15000	18250	13490	15870	15718.41	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	945	-1.73	1.59	12	0.05	-8892.00	9667.00	31950	20240104	-51.80	11600	20241209	32.76	31950	-51.80	20240104	11600	32.76	20241209	31950	-51.80	20240104	11600	32.76	20241209	N	260870	500	30 억	N	N	N	N
77	20241217	131026	57	100.00	KONEX		N	N	N	N	N	15580	-290	5	-1.83	39763920	2516	157.25	15920	15920	15580	18250	13490	15870	15804.42	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	956	-1.75	1.61	12	0.04	-8892.00	9667.00	31950	20240104	-51.24	11600	20241209	34.31	31950	-51.24	20240104	11600	34.31	20241209	31950	-51.24	20240104	11600	34.31	20241209	N	260870	500	30 억	N	N	N	N
78	20241217	121002	57	100.00	KONEX		N	N	N	N	N	15840	-30	5	-0.19	29545270	1863	116.44	15920	15920	15800	18250	13490	15870	15858.97	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	972	-1.78	1.64	12	0.03	-8892.00	9667.00	31950	20240104	-50.42	11600	20241209	36.55	31950	-50.42	20240104	11600	36.55	20241209	31950	-50.42	20240104	11600	36.55	20241209	N	260870	500	30 억	N	N	N	N
79	20241217	111013	57	100.00	KONEX		N	N	N	N	N	15860	-10	5	-0.06	29466060	1858	116.12	15920	15920	15800	18250	13490	15870	15859.02	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	973	-1.78	1.64	12	0.03	-8892.00	9667.00	31950	20240104	-50.36	11600	20241209	36.72	31950	-50.36	20240104	11600	36.72	20241209	31950	-50.36	20240104	11600	36.72	20241209	N	260870	500	30 억	N	N	N	N
80	20241217	101022	57	100.00	KONEX		N	N	N	N	N	15880	10	2	0.06	19466700	1227	76.69	15920	15920	15840	18250	13490	15870	15865.28	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	975	-1.79	1.64	12	0.02	-8892.00	9667.00	31950	20240104	-50.30	11600	20241209	36.90	31950	-50.30	20240104	11600	36.90	20241209	31950	-50.30	20240104	11600	36.90	20241209	N	260870	500	30 억	N	N	N	N
81	20241217	091036	57	100.00	KONEX		N	N	N	N	N	15910	40	2	0.25	1894470	119	7.44	15920	15920	15910	18250	13490	15870	15919.92	16230	16050	15900	15720	15570	15975	15645	31	2380	500	11100	10	1	6137510	976	-1.79	1.65	12	0.00	-8892.00	9667.00	31950	20240104	-50.20	11600	20241209	37.16	31950	-50.20	20240104	11600	37.16	20241209	31950	-50.20	20240104	11600	37.16	20241209	N	260870	500	30 억	N	N	N	N
82	20241216	161027	57	100.00	KONEX		N	N	N	N	N	15870	-60	5	-0.38	25451930	1600	80.36	16080	16080	15750	18310	13550	15930	15907.46	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	974	-1.78	1.64	12	0.03	-8892.00	9667.00	31950	20240104	-50.33	11600	20241209	36.81	31950	-50.33	20240104	11600	36.81	20241209	31950	-50.33	20240104	11600	36.81	20241209	N	260870	500	30 억	N	N	N	N
83	20241216	151036	57	100.00	KONEX		N	N	N	N	N	15880	-50	5	-0.31	25198000	1584	79.56	16080	16080	15750	18310	13550	15930	15907.83	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	975	-1.79	1.64	12	0.03	-8892.00	9667.00	31950	20240104	-50.30	11600	20241209	36.90	31950	-50.30	20240104	11600	36.90	20241209	31950	-50.30	20240104	11600	36.90	20241209	N	260870	500	30 억	N	N	N	N
84	20241216	141034	57	100.00	KONEX		N	N	N	N	N	15880	-50	5	-0.31	24086400	1514	76.04	16080	16080	15750	18310	13550	15930	15909.11	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	975	-1.79	1.64	12	0.02	-8892.00	9667.00	31950	20240104	-50.30	11600	20241209	36.90	31950	-50.30	20240104	11600	36.90	20241209	31950	-50.30	20240104	11600	36.90	20241209	N	260870	500	30 억	N	N	N	N
85	20241216	131036	57	100.00	KONEX		N	N	N	N	N	15900	-30	5	-0.19	21917180	1377	69.16	16080	16080	15770	18310	13550	15930	15916.62	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	976	-1.79	1.64	12	0.02	-8892.00	9667.00	31950	20240104	-50.23	11600	20241209	37.07	31950	-50.23	20240104	11600	37.07	20241209	31950	-50.23	20240104	11600	37.07	20241209	N	260870	500	30 억	N	N	N	N
86	20241216	121035	57	100.00	KONEX		N	N	N	N	N	15910	-20	5	-0.13	21567370	1355	68.06	16080	16080	15770	18310	13550	15930	15916.88	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	976	-1.79	1.65	12	0.02	-8892.00	9667.00	31950	20240104	-50.20	11600	20241209	37.16	31950	-50.20	20240104	11600	37.16	20241209	31950	-50.20	20240104	11600	37.16	20241209	N	260870	500	30 억	N	N	N	N
87	20241216	111034	57	100.00	KONEX		N	N	N	N	N	15940	10	2	0.06	19434590	1221	61.33	16080	16080	15770	18310	13550	15930	15916.95	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	978	-1.79	1.65	12	0.02	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
88	20241216	101035	57	100.00	KONEX		N	N	N	N	N	15900	-30	5	-0.19	12217660	767	38.52	16080	16080	15800	18310	13550	15930	15929.15	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	976	-1.79	1.64	12	0.01	-8892.00	9667.00	31950	20240104	-50.23	11600	20241209	37.07	31950	-50.23	20240104	11600	37.07	20241209	31950	-50.23	20240104	11600	37.07	20241209	N	260870	500	30 억	N	N	N	N
89	20241216	091035	57	100.00	KONEX		N	N	N	N	N	16070	140	2	0.88	3493820	219	11.00	16080	16080	15950	18310	13550	15930	15953.52	16210	16070	15860	15720	15510	15965	15615	31	2380	500	11150	10	1	6137510	986	-1.81	1.66	12	0.00	-8892.00	9667.00	31950	20240104	-49.70	11600	20241209	38.53	31950	-49.70	20240104	11600	38.53	20241209	31950	-49.70	20240104	11600	38.53	20241209	N	260870	500	30 억	N	N	N	N
90	20241213	161027	57	100.00	KONEX		N	N	N	N	N	15930	-10	5	-0.06	31681400	1991	70.30	15950	16000	15650	18330	13550	15940	15912.26	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-50.14	11600	20241209	37.33	31950	-50.14	20240104	11600	37.33	20241209	31950	-50.14	20240104	11600	37.33	20241209	N	260870	500	30 억	N	N	N	N
91	20241213	151033	57	100.00	KONEX		N	N	N	N	N	15930	-10	5	-0.06	30231760	1900	67.09	15950	16000	15650	18330	13550	15940	15911.45	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-50.14	11600	20241209	37.33	31950	-50.14	20240104	11600	37.33	20241209	31950	-50.14	20240104	11600	37.33	20241209	N	260870	500	30 억	N	N	N	N
92	20241213	141032	57	100.00	KONEX		N	N	N	N	N	15930	-10	5	-0.06	26128420	1642	57.98	15950	16000	15650	18330	13550	15940	15912.56	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-50.14	11600	20241209	37.33	31950	-50.14	20240104	11600	37.33	20241209	31950	-50.14	20240104	11600	37.33	20241209	N	260870	500	30 억	N	N	N	N
93	20241213	131033	57	100.00	KONEX		N	N	N	N	N	15940	0	3	0.00	21404750	1345	47.49	15950	16000	15650	18330	13550	15940	15914.31	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.02	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
94	20241213	121033	57	100.00	KONEX		N	N	N	N	N	15940	0	3	0.00	20050390	1260	44.49	15950	16000	15650	18330	13550	15940	15913.01	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.02	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
95	20241213	111031	57	100.00	KONEX		N	N	N	N	N	15860	-80	5	-0.50	19210870	1207	42.62	15950	16000	15650	18330	13550	15940	15916.21	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	973	-1.78	1.64	12	0.02	-8892.00	9667.00	31950	20240104	-50.36	11600	20241209	36.72	31950	-50.36	20240104	11600	36.72	20241209	31950	-50.36	20240104	11600	36.72	20241209	N	260870	500	30 억	N	N	N	N
96	20241213	101024	57	100.00	KONEX		N	N	N	N	N	15960	20	2	0.13	4557140	286	10.10	15950	16000	15700	18330	13550	15940	15934.06	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	980	-1.79	1.65	12	0.00	-8892.00	9667.00	31950	20240104	-50.05	11600	20241209	37.59	31950	-50.05	20240104	11600	37.59	20241209	31950	-50.05	20240104	11600	37.59	20241209	N	260870	500	30 억	N	N	N	N
97	20241213	091032	57	100.00	KONEX		N	N	N	N	N	15960	20	2	0.13	622870	39	1.38	15950	16000	15940	18330	13550	15940	15971.03	16846	16392	15596	15142	14346	16565	15315	31	2390	500	11150	10	1	6137510	980	-1.79	1.65	12	0.00	-8892.00	9667.00	31950	20240104	-50.05	11600	20241209	37.59	31950	-50.05	20240104	11600	37.59	20241209	31950	-50.05	20240104	11600	37.59	20241209	N	260870	500	30 억	N	N	N	N
98	20241212	161032	57	100.00	KONEX		N	N	N	N	N	15940	0	3	0.00	44528090	2832	23.28	15940	16050	14800	18330	13550	15940	15723.20	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.05	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
99	20241212	151025	57	100.00	KONEX		N	N	N	N	N	15940	0	3	0.00	36382750	2321	19.08	15940	16050	14800	18330	13550	15940	15675.46	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.04	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
100	20241212	141023	57	100.00	KONEX		N	N	N	N	N	15930	-10	5	-0.06	32017400	2047	16.83	15940	16050	14800	18330	13550	15940	15641.13	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-50.14	11600	20241209	37.33	31950	-50.14	20240104	11600	37.33	20241209	31950	-50.14	20240104	11600	37.33	20241209	N	260870	500	30 억	N	N	N	N
101	20241212	131011	57	100.00	KONEX		N	N	N	N	N	15950	10	2	0.06	30567060	1956	16.08	15940	16050	14800	18330	13550	15940	15627.33	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	979	-1.79	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-50.08	11600	20241209	37.50	31950	-50.08	20240104	11600	37.50	20241209	31950	-50.08	20240104	11600	37.50	20241209	N	260870	500	30 억	N	N	N	N
102	20241212	121007	57	100.00	KONEX		N	N	N	N	N	15990	50	2	0.31	30391310	1945	15.99	15940	16050	14800	18330	13550	15940	15625.35	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	981	-1.80	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-49.95	11600	20241209	37.84	31950	-49.95	20240104	11600	37.84	20241209	31950	-49.95	20240104	11600	37.84	20241209	N	260870	500	30 억	N	N	N	N
103	20241212	111018	57	100.00	KONEX		N	N	N	N	N	15990	50	2	0.31	27802190	1783	14.66	15940	16050	14800	18330	13550	15940	15592.93	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	981	-1.80	1.65	12	0.03	-8892.00	9667.00	31950	20240104	-49.95	11600	20241209	37.84	31950	-49.95	20240104	11600	37.84	20241209	31950	-49.95	20240104	11600	37.84	20241209	N	260870	500	30 억	N	N	N	N
104	20241212	101015	57	100.00	KONEX		N	N	N	N	N	15670	-270	5	-1.69	25356060	1628	13.38	15940	16050	14800	18330	13550	15940	15574.98	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	962	-1.76	1.62	12	0.03	-8892.00	9667.00	31950	20240104	-50.95	11600	20241209	35.09	31950	-50.95	20240104	11600	35.09	20241209	31950	-50.95	20240104	11600	35.09	20241209	N	260870	500	30 억	N	N	N	N
105	20241212	091025	57	100.00	KONEX		N	N	N	N	N	15940	0	3	0.00	1849040	116	0.95	15940	15940	15940	18330	13550	15940	15940.00	17926	16932	15266	14272	12606	17430	14770	31	2390	500	11150	10	1	6137510	978	-1.79	1.65	12	0.00	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
106	20241211	161018	57	100.00	KONEX		N	N	N	N	N	15940	1750	2	12.33	183091080	12165	94.75	14390	16260	13600	16310	12070	14190	15050.64	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	978	-1.79	1.65	12	0.20	-8892.00	9667.00	31950	20240104	-50.11	11600	20241209	37.41	31950	-50.11	20240104	11600	37.41	20241209	31950	-50.11	20240104	11600	37.41	20241209	N	260870	500	30 억	N	N	N	N
107	20241211	151000	57	100.00	KONEX		N	N	N	N	N	16050	1860	2	13.11	179894780	11965	93.19	14390	16260	13600	16310	12070	14190	15035.08	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	985	-1.80	1.66	12	0.19	-8892.00	9667.00	31950	20240104	-49.77	11600	20241209	38.36	31950	-49.77	20240104	11600	38.36	20241209	31950	-49.77	20240104	11600	38.36	20241209	N	260870	500	30 억	N	N	N	N
108	20241211	141026	57	100.00	KONEX		N	N	N	N	N	15640	1450	2	10.22	126271730	8596	66.95	14390	16260	13600	16310	12070	14190	14689.59	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	960	-1.76	1.62	12	0.14	-8892.00	9667.00	31950	20240104	-51.05	11600	20241209	34.83	31950	-51.05	20240104	11600	34.83	20241209	31950	-51.05	20240104	11600	34.83	20241209	N	260870	500	30 억	N	N	N	N
109	20241211	131027	57	100.00	KONEX		N	N	N	N	N	14100	-90	5	-0.63	41258010	2912	22.68	14390	14690	13600	16310	12070	14190	14168.27	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	865	-1.59	1.46	12	0.05	-8892.00	9667.00	31950	20240104	-55.87	11600	20241209	21.55	31950	-55.87	20240104	11600	21.55	20241209	31950	-55.87	20240104	11600	21.55	20241209	N	260870	500	30 억	N	N	N	N
110	20241211	121028	57	100.00	KONEX		N	N	N	N	N	14080	-110	5	-0.78	39776430	2807	21.86	14390	14690	13600	16310	12070	14190	14170.44	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	864	-1.58	1.46	12	0.05	-8892.00	9667.00	31950	20240104	-55.93	11600	20241209	21.38	31950	-55.93	20240104	11600	21.38	20241209	31950	-55.93	20240104	11600	21.38	20241209	N	260870	500	30 억	N	N	N	N
111	20241211	111024	57	100.00	KONEX		N	N	N	N	N	14070	-120	5	-0.85	37007030	2610	20.33	14390	14690	13600	16310	12070	14190	14178.94	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	864	-1.58	1.46	12	0.04	-8892.00	9667.00	31950	20240104	-55.96	11600	20241209	21.29	31950	-55.96	20240104	11600	21.29	20241209	31950	-55.96	20240104	11600	21.29	20241209	N	260870	500	30 억	N	N	N	N
112	20241211	101026	57	100.00	KONEX		N	N	N	N	N	14080	-110	5	-0.78	27700200	1941	15.12	14390	14690	13700	16310	12070	14190	14271.10	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	864	-1.58	1.46	12	0.03	-8892.00	9667.00	31950	20240104	-55.93	11600	20241209	21.38	31950	-55.93	20240104	11600	21.38	20241209	31950	-55.93	20240104	11600	21.38	20241209	N	260870	500	30 억	N	N	N	N
113	20241211	091031	57	100.00	KONEX		N	N	N	N	N	14590	400	2	2.82	5444350	375	2.92	14390	14690	14390	16310	12070	14190	14518.27	15150	14670	13710	13230	12270	14910	13470	31	2120	500	9930	10	1	6137510	895	-1.64	1.51	12	0.01	-8892.00	9667.00	31950	20240104	-54.33	11600	20241209	25.78	31950	-54.33	20240104	11600	25.78	20241209	31950	-54.33	20240104	11600	25.78	20241209	N	260870	500	30 억	N	N	N	N
114	20241210	161016	57	100.00	KONEX		N	N	N	N	N	14190	1850	1	14.99	172957790	12839	89.63	12790	14190	12750	14190	10490	12340	13471.28	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	871	-1.60	1.47	12	0.21	-8892.00	9667.00	31950	20240104	-55.59	11600	20241209	22.33	31950	-55.59	20240104	11600	22.33	20241209	31950	-55.59	20240104	11600	22.33	20241209	N	260870	500	30 억	N	N	N	N
115	20241210	151019	57	100.00	KONEX		N	N	N	N	N	13860	1520	2	12.32	162694200	12106	84.51	12790	13860	12750	14190	10490	12340	13439.14	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	851	-1.56	1.43	12	0.20	-8892.00	9667.00	31950	20240104	-56.62	11600	20241209	19.48	31950	-56.62	20240104	11600	19.48	20241209	31950	-56.62	20240104	11600	19.48	20241209	N	260870	500	30 억	N	N	N	N
116	20241210	141018	57	100.00	KONEX		N	N	N	N	N	13740	1400	2	11.35	141656860	10576	73.83	12790	13850	12750	14190	10490	12340	13394.18	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	843	-1.55	1.42	12	0.17	-8892.00	9667.00	31950	20240104	-57.00	11600	20241209	18.45	31950	-57.00	20240104	11600	18.45	20241209	31950	-57.00	20240104	11600	18.45	20241209	N	260870	500	30 억	N	N	N	N
117	20241210	131019	57	100.00	KONEX		N	N	N	N	N	13720	1380	2	11.18	119692000	8976	62.66	12790	13850	12750	14190	10490	12340	13334.67	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	842	-1.54	1.42	12	0.15	-8892.00	9667.00	31950	20240104	-57.06	11600	20241209	18.28	31950	-57.06	20240104	11600	18.28	20241209	31950	-57.06	20240104	11600	18.28	20241209	N	260870	500	30 억	N	N	N	N
118	20241210	121018	57	100.00	KONEX		N	N	N	N	N	13770	1430	2	11.59	106833920	8038	56.11	12790	13850	12750	14190	10490	12340	13291.11	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	845	-1.55	1.42	12	0.13	-8892.00	9667.00	31950	20240104	-56.90	11600	20241209	18.71	31950	-56.90	20240104	11600	18.71	20241209	31950	-56.90	20240104	11600	18.71	20241209	N	260870	500	30 억	N	N	N	N
119	20241210	111018	57	100.00	KONEX		N	N	N	N	N	13520	1180	2	9.56	80347730	6088	42.50	12790	13850	12750	14190	10490	12340	13197.72	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	830	-1.52	1.40	12	0.10	-8892.00	9667.00	31950	20240104	-57.68	11600	20241209	16.55	31950	-57.68	20240104	11600	16.55	20241209	31950	-57.68	20240104	11600	16.55	20241209	N	260870	500	30 억	N	N	N	N
120	20241210	101018	57	100.00	KONEX		N	N	N	N	N	12790	450	2	3.65	30565230	2392	16.70	12790	12790	12750	14190	10490	12340	12778.11	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	785	-1.44	1.32	12	0.04	-8892.00	9667.00	31950	20240104	-59.97	11600	20241209	10.26	31950	-59.97	20240104	11600	10.26	20241209	31950	-59.97	20240104	11600	10.26	20241209	N	260870	500	30 억	N	N	N	N
121	20241210	091025	57	100.00	KONEX		N	N	N	N	N	12780	440	2	3.57	319700	25	0.17	12790	12790	12780	14190	10490	12340	12788.00	13620	12980	12290	11650	10960	12635	11305	31	1850	500	8630	10	1	6137510	784	-1.44	1.32	12	0.00	-8892.00	9667.00	31950	20240104	-60.00	11600	20241209	10.17	31950	-60.00	20240104	11600	10.17	20241209	31950	-60.00	20240104	11600	10.17	20241209	N	260870	500	30 억	N	N	N	N
122	20241209	161015	57	100.00	KONEX	신저가	N	N	N	N	N	12340	-590	5	-4.56	171492430	14325	86.36	12930	12930	11600	14860	11000	12930	11971.55	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	757	-1.39	1.28	12	0.23	-8892.00	9667.00	31950	20240104	-61.38	11600	20241209	6.38	31950	-61.38	20240104	11600	6.38	20241209	31950	-61.38	20240104	11600	6.38	20241209	N	260870	500	30 억	N	N	N	N
123	20241209	151016	57	100.00	KONEX	신저가	N	N	N	N	N	12080	-850	5	-6.57	170658830	14257	85.95	12930	12930	11600	14860	11000	12930	11970.18	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	741	-1.36	1.25	12	0.23	-8892.00	9667.00	31950	20240104	-62.19	11600	20241209	4.14	31950	-62.19	20240104	11600	4.14	20241209	31950	-62.19	20240104	11600	4.14	20241209	N	260870	500	30 억	N	N	N	N
124	20241209	141017	57	100.00	KONEX	신저가	N	N	N	N	N	11940	-990	5	-7.66	147425600	12315	74.24	12930	12930	11600	14860	11000	12930	11971.22	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	733	-1.34	1.24	12	0.20	-8892.00	9667.00	31950	20240104	-62.63	11600	20241209	2.93	31950	-62.63	20240104	11600	2.93	20241209	31950	-62.63	20240104	11600	2.93	20241209	N	260870	500	30 억	N	N	N	N
125	20241209	131019	57	100.00	KONEX	신저가	N	N	N	N	N	11900	-1030	5	-7.97	123376970	10285	62.00	12930	12930	11600	14860	11000	12930	11995.82	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	730	-1.34	1.23	12	0.17	-8892.00	9667.00	31950	20240104	-62.75	11600	20241209	2.59	31950	-62.75	20240104	11600	2.59	20241209	31950	-62.75	20240104	11600	2.59	20241209	N	260870	500	30 억	N	N	N	N
126	20241209	121015	57	100.00	KONEX	신저가	N	N	N	N	N	11970	-960	5	-7.42	119707530	9976	60.14	12930	12930	11600	14860	11000	12930	11999.55	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	735	-1.35	1.24	12	0.16	-8892.00	9667.00	31950	20240104	-62.54	11600	20241209	3.19	31950	-62.54	20240104	11600	3.19	20241209	31950	-62.54	20240104	11600	3.19	20241209	N	260870	500	30 억	N	N	N	N
127	20241209	111016	57	100.00	KONEX	신저가	N	N	N	N	N	11930	-1000	5	-7.73	101726260	8472	51.07	12930	12930	11600	14860	11000	12930	12007.35	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	732	-1.34	1.23	12	0.14	-8892.00	9667.00	31950	20240104	-62.66	11600	20241209	2.84	31950	-62.66	20240104	11600	2.84	20241209	31950	-62.66	20240104	11600	2.84	20241209	N	260870	500	30 억	N	N	N	N
128	20241209	101014	57	100.00	KONEX	신저가	N	N	N	N	N	12090	-840	5	-6.50	76956210	6387	38.50	12930	12930	11600	14860	11000	12930	12048.88	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	742	-1.36	1.25	12	0.10	-8892.00	9667.00	31950	20240104	-62.16	11600	20241209	4.22	31950	-62.16	20240104	11600	4.22	20241209	31950	-62.16	20240104	11600	4.22	20241209	N	260870	500	30 억	N	N	N	N
129	20241209	091008	57	100.00	KONEX	신저가	N	N	N	N	N	12400	-530	5	-4.10	7318100	581	3.50	12930	12930	12400	14860	11000	12930	12595.70	14523	13726	13113	12316	11703	13420	12010	31	1930	500	9050	10	1	6137510	761	-1.39	1.28	12	0.01	-8892.00	9667.00	31950	20240104	-61.19	12400	20241209	0.00	31950	-61.19	20240104	12400	0.00	20241209	31950	-61.19	20240104	12400	0.00	20241209	N	260870	500	30 억	N	N	N	N
130	20241206	161007	57	100.00	KONEX	신저가	N	N	N	N	N	12930	-980	5	-7.05	213639910	16588	270.87	13810	13910	12500	15990	11830	13910	12879.18	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	794	-1.45	1.34	12	0.27	-8892.00	9667.00	31950	20240104	-59.53	12500	20241206	3.44	31950	-59.53	20240104	12500	3.44	20241206	31950	-59.53	20240104	12500	3.44	20241206	N	260870	500	30 억	N	N	N	N
131	20241206	151011	57	100.00	KONEX	신저가	N	N	N	N	N	12900	-1010	5	-7.26	208476530	16188	264.34	13810	13910	12500	15990	11830	13910	12878.46	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	792	-1.45	1.33	12	0.26	-8892.00	9667.00	31950	20240104	-59.62	12500	20241206	3.20	31950	-59.62	20240104	12500	3.20	20241206	31950	-59.62	20240104	12500	3.20	20241206	N	260870	500	30 억	N	N	N	N
132	20241206	141008	57	100.00	KONEX	신저가	N	N	N	N	N	12630	-1280	5	-9.20	175235790	13576	221.69	13810	13910	12500	15990	11830	13910	12907.76	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	775	-1.42	1.31	12	0.22	-8892.00	9667.00	31950	20240104	-60.47	12500	20241206	1.04	31950	-60.47	20240104	12500	1.04	20241206	31950	-60.47	20240104	12500	1.04	20241206	N	260870	500	30 억	N	N	N	N
133	20241206	131009	57	100.00	KONEX	신저가	N	N	N	N	N	12820	-1090	5	-7.84	131293810	10096	164.86	13810	13910	12500	15990	11830	13910	13004.54	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	787	-1.44	1.33	12	0.16	-8892.00	9667.00	31950	20240104	-59.87	12500	20241206	2.56	31950	-59.87	20240104	12500	2.56	20241206	31950	-59.87	20240104	12500	2.56	20241206	N	260870	500	30 억	N	N	N	N
134	20241206	121005	57	100.00	KONEX	신저가	N	N	N	N	N	12960	-950	5	-6.83	112569070	8639	141.07	13810	13910	12500	15990	11830	13910	13030.34	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	795	-1.46	1.34	12	0.14	-8892.00	9667.00	31950	20240104	-59.44	12500	20241206	3.68	31950	-59.44	20240104	12500	3.68	20241206	31950	-59.44	20240104	12500	3.68	20241206	N	260870	500	30 억	N	N	N	N
135	20241206	111000	57	100.00	KONEX	신저가	N	N	N	N	N	12800	-1110	5	-7.98	62616820	4730	77.24	13810	13910	12500	15990	11830	13910	13238.23	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	786	-1.44	1.32	12	0.08	-8892.00	9667.00	31950	20240104	-59.94	12500	20241206	2.40	31950	-59.94	20240104	12500	2.40	20241206	31950	-59.94	20240104	12500	2.40	20241206	N	260870	500	30 억	N	N	N	N
136	20241206	101000	57	100.00	KONEX	신저가	N	N	N	N	N	13350	-560	5	-4.03	27838090	2044	33.38	13810	13910	13350	15990	11830	13910	13619.42	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	819	-1.50	1.38	12	0.03	-8892.00	9667.00	31950	20240104	-58.22	13350	20241206	0.00	31950	-58.22	20240104	13350	0.00	20241206	31950	-58.22	20240104	13350	0.00	20241206	N	260870	500	30 억	N	N	N	N
137	20241206	091008	57	100.00	KONEX		N	N	N	N	N	13910	0	3	0.00	4362010	315	5.14	13810	13910	13800	15990	11830	13910	13847.65	14656	14282	14006	13632	13356	14145	13495	31	2080	500	9730	10	1	6137510	854	-1.56	1.44	12	0.01	-8892.00	9667.00	31950	20240104	-56.46	13730	20241205	1.31	31950	-56.46	20240104	13730	1.31	20241205	31950	-56.46	20240104	13730	1.31	20241205	N	260870	500	30 억	N	N	N	N
138	20241205	160948	57	100.00	KONEX	신저가	N	N	N	N	N	13910	-480	5	-3.34	85055520	6124	168.38	14380	14380	13730	16540	12240	14390	13888.88	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	854	-1.56	1.44	12	0.10	-8892.00	9667.00	31950	20240104	-56.46	13730	20241205	1.31	31950	-56.46	20240104	13730	1.31	20241205	31950	-56.46	20240104	13730	1.31	20241205	N	260870	500	30 억	N	N	N	N
139	20241205	150956	57	100.00	KONEX	신저가	N	N	N	N	N	13890	-500	5	-3.47	84596610	6091	167.47	14380	14380	13730	16540	12240	14390	13888.79	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	853	-1.56	1.44	12	0.10	-8892.00	9667.00	31950	20240104	-56.53	13730	20241205	1.17	31950	-56.53	20240104	13730	1.17	20241205	31950	-56.53	20240104	13730	1.17	20241205	N	260870	500	30 억	N	N	N	N
140	20241205	140940	57	100.00	KONEX	신저가	N	N	N	N	N	13910	-480	5	-3.34	79090780	5695	156.59	14380	14380	13730	16540	12240	14390	13887.76	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	854	-1.56	1.44	12	0.09	-8892.00	9667.00	31950	20240104	-56.46	13730	20241205	1.31	31950	-56.46	20240104	13730	1.31	20241205	31950	-56.46	20240104	13730	1.31	20241205	N	260870	500	30 억	N	N	N	N
141	20241205	130951	57	100.00	KONEX	신저가	N	N	N	N	N	13840	-550	5	-3.82	77553010	5584	153.53	14380	14380	13730	16540	12240	14390	13888.43	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	849	-1.56	1.43	12	0.09	-8892.00	9667.00	31950	20240104	-56.68	13730	20241205	0.80	31950	-56.68	20240104	13730	0.80	20241205	31950	-56.68	20240104	13730	0.80	20241205	N	260870	500	30 억	N	N	N	N
142	20241205	120950	57	100.00	KONEX	신저가	N	N	N	N	N	13950	-440	5	-3.06	71665660	5161	141.90	14380	14380	13730	16540	12240	14390	13886.00	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	856	-1.57	1.44	12	0.08	-8892.00	9667.00	31950	20240104	-56.34	13730	20241205	1.60	31950	-56.34	20240104	13730	1.60	20241205	31950	-56.34	20240104	13730	1.60	20241205	N	260870	500	30 억	N	N	N	N
143	20241205	110949	57	100.00	KONEX	신저가	N	N	N	N	N	13940	-450	5	-3.13	64084390	4617	126.95	14380	14380	13730	16540	12240	14390	13880.09	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	856	-1.57	1.44	12	0.08	-8892.00	9667.00	31950	20240104	-56.37	13730	20241205	1.53	31950	-56.37	20240104	13730	1.53	20241205	31950	-56.37	20240104	13730	1.53	20241205	N	260870	500	30 억	N	N	N	N
144	20241205	100948	57	100.00	KONEX	신저가	N	N	N	N	N	13850	-540	5	-3.75	52722080	3794	104.32	14380	14380	13730	16540	12240	14390	13896.17	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	850	-1.56	1.43	12	0.06	-8892.00	9667.00	31950	20240104	-56.65	13730	20241205	0.87	31950	-56.65	20240104	13730	0.87	20241205	31950	-56.65	20240104	13730	0.87	20241205	N	260870	500	30 억	N	N	N	N
145	20241205	090954	57	100.00	KONEX		N	N	N	N	N	14380	-10	5	-0.07	14380	1	0.03	14380	14380	14380	16540	12240	14390	14380.00	15103	14746	14373	14016	13643	14560	13830	31	2150	500	10070	10	1	6137510	883	-1.62	1.49	12	0.00	-8892.00	9667.00	31950	20240104	-54.99	14000	20241202	2.71	31950	-54.99	20240104	14000	2.71	20241202	31950	-54.99	20240104	14000	2.71	20241202	N	260870	500	30 억	N	N	N	N
146	20241204	160933	57	100.00	KONEX	신저가	N	N	N	N	N	14390	-340	5	-2.31	52040240	3637	75.74	14720	14730	14000	16930	12530	14730	14308.56	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	883	-1.62	1.49	12	0.06	-8892.00	9667.00	31950	20240104	-54.96	14000	20241204	2.79	31950	-54.96	20240104	14000	2.79	20241204	31950	-54.96	20240104	14000	2.79	20241204	N	260870	500	30 억	N	N	N	N
147	20241204	150933	57	100.00	KONEX	신저가	N	N	N	N	N	14390	-340	5	-2.31	47504990	3319	69.12	14720	14730	14000	16930	12530	14730	14313.04	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	883	-1.62	1.49	12	0.05	-8892.00	9667.00	31950	20240104	-54.96	14000	20241204	2.79	31950	-54.96	20240104	14000	2.79	20241204	31950	-54.96	20240104	14000	2.79	20241204	N	260870	500	30 억	N	N	N	N
148	20241204	140935	57	100.00	KONEX	신저가	N	N	N	N	N	14380	-350	5	-2.38	47188470	3297	68.66	14720	14730	14000	16930	12530	14730	14312.55	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	883	-1.62	1.49	12	0.05	-8892.00	9667.00	31950	20240104	-54.99	14000	20241204	2.71	31950	-54.99	20240104	14000	2.71	20241204	31950	-54.99	20240104	14000	2.71	20241204	N	260870	500	30 억	N	N	N	N
149	20241204	130927	57	100.00	KONEX	신저가	N	N	N	N	N	14390	-340	5	-2.31	43896600	3067	63.87	14720	14730	14000	16930	12530	14730	14312.55	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	883	-1.62	1.49	12	0.05	-8892.00	9667.00	31950	20240104	-54.96	14000	20241204	2.79	31950	-54.96	20240104	14000	2.79	20241204	31950	-54.96	20240104	14000	2.79	20241204	N	260870	500	30 억	N	N	N	N
150	20241204	120923	57	100.00	KONEX	신저가	N	N	N	N	N	14400	-330	5	-2.24	42039550	2938	61.18	14720	14730	14000	16930	12530	14730	14308.90	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	884	-1.62	1.49	12	0.05	-8892.00	9667.00	31950	20240104	-54.93	14000	20241204	2.86	31950	-54.93	20240104	14000	2.86	20241204	31950	-54.93	20240104	14000	2.86	20241204	N	260870	500	30 억	N	N	N	N
151	20241204	110916	57	100.00	KONEX	신저가	N	N	N	N	N	14400	-330	5	-2.24	40950900	2862	59.60	14720	14730	14000	16930	12530	14730	14308.49	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	884	-1.62	1.49	12	0.05	-8892.00	9667.00	31950	20240104	-54.93	14000	20241204	2.86	31950	-54.93	20240104	14000	2.86	20241204	31950	-54.93	20240104	14000	2.86	20241204	N	260870	500	30 억	N	N	N	N
152	20241204	100919	57	100.00	KONEX		N	N	N	N	N	14550	-180	5	-1.22	19604680	1355	28.22	14720	14730	14280	16930	12530	14730	14468.40	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	893	-1.64	1.51	12	0.02	-8892.00	9667.00	31950	20240104	-54.46	14000	20241202	3.93	31950	-54.46	20240104	14000	3.93	20241202	31950	-54.46	20240104	14000	3.93	20241202	N	260870	500	30 억	N	N	N	N
153	20241204	090940	57	100.00	KONEX		N	N	N	N	N	14730	0	3	0.00	7350460	505	10.52	14720	14730	14490	16930	12530	14730	14555.37	15276	15002	14726	14452	14176	14865	14315	31	2200	500	10310	10	1	6137510	904	-1.66	1.52	12	0.01	-8892.00	9667.00	31950	20240104	-53.90	14000	20241202	5.21	31950	-53.90	20240104	14000	5.21	20241202	31950	-53.90	20240104	14000	5.21	20241202	N	260870	500	30 억	N	N	N	N
154	20241203	161013	57	100.00	KONEX		N	N	N	N	N	14730	-170	5	-1.14	71460290	4802	23.72	14900	15000	14450	17130	12670	14900	14881.36	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	904	-1.66	1.52	12	0.08	-8892.00	9667.00	31950	20240104	-53.90	14000	20241202	5.21	31950	-53.90	20240104	14000	5.21	20241202	31950	-53.90	20240104	14000	5.21	20241202	N	260870	500	30 억	N	N	N	N
155	20241203	151053	57	100.00	KONEX		N	N	N	N	N	14650	-250	5	-1.68	68929530	4630	22.87	14900	15000	14450	17130	12670	14900	14887.59	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	899	-1.65	1.52	12	0.08	-8892.00	9667.00	31950	20240104	-54.15	14000	20241202	4.64	31950	-54.15	20240104	14000	4.64	20241202	31950	-54.15	20240104	14000	4.64	20241202	N	260870	500	30 억	N	N	N	N
156	20241203	141032	57	100.00	KONEX		N	N	N	N	N	14750	-150	5	-1.01	59091100	3955	19.54	14900	15000	14610	17130	12670	14900	14940.86	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	905	-1.66	1.53	12	0.06	-8892.00	9667.00	31950	20240104	-53.83	14000	20241202	5.36	31950	-53.83	20240104	14000	5.36	20241202	31950	-53.83	20240104	14000	5.36	20241202	N	260870	500	30 억	N	N	N	N
157	20241203	131033	57	100.00	KONEX		N	N	N	N	N	14790	-110	5	-0.74	56289990	3765	18.60	14900	15000	14700	17130	12670	14900	14950.86	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	908	-1.66	1.53	12	0.06	-8892.00	9667.00	31950	20240104	-53.71	14000	20241202	5.64	31950	-53.71	20240104	14000	5.64	20241202	31950	-53.71	20240104	14000	5.64	20241202	N	260870	500	30 억	N	N	N	N
158	20241203	121045	57	100.00	KONEX		N	N	N	N	N	15000	100	2	0.67	48368300	3233	15.97	14900	15000	14880	17130	12670	14900	14960.81	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	921	-1.69	1.55	12	0.05	-8892.00	9667.00	31950	20240104	-53.05	14000	20241202	7.14	31950	-53.05	20240104	14000	7.14	20241202	31950	-53.05	20240104	14000	7.14	20241202	N	260870	500	30 억	N	N	N	N
159	20241203	111026	57	100.00	KONEX		N	N	N	N	N	15000	100	2	0.67	31743970	2122	10.48	14900	15000	14880	17130	12670	14900	14959.46	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	921	-1.69	1.55	12	0.03	-8892.00	9667.00	31950	20240104	-53.05	14000	20241202	7.14	31950	-53.05	20240104	14000	7.14	20241202	31950	-53.05	20240104	14000	7.14	20241202	N	260870	500	30 억	N	N	N	N
160	20241203	101011	57	100.00	KONEX		N	N	N	N	N	14990	90	2	0.60	10741020	720	3.56	14900	15000	14880	17130	12670	14900	14918.08	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	920	-1.69	1.55	12	0.01	-8892.00	9667.00	31950	20240104	-53.08	14000	20241202	7.07	31950	-53.08	20240104	14000	7.07	20241202	31950	-53.08	20240104	14000	7.07	20241202	N	260870	500	30 억	N	N	N	N
161	20241203	091002	57	100.00	KONEX		N	N	N	N	N	14900	0	3	0.00	596000	40	0.20	14900	14900	14900	17130	12670	14900	14900.00	16966	15932	14966	13932	12966	15450	13450	31	2230	500	10430	10	1	6137510	914	-1.68	1.54	12	0.00	-8892.00	9667.00	31950	20240104	-53.36	14000	20241202	6.43	31950	-53.36	20240104	14000	6.43	20241202	31950	-53.36	20240104	14000	6.43	20241202	N	260870	500	30 억	N	N	N	N
162	20241202	160947	57	100.00	KONEX	신저가	N	N	N	N	N	14900	-1050	5	-6.58	300889270	20242	328.92	15900	16000	14000	18340	13560	15950	14864.60	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	914	-1.68	1.54	12	0.33	-8892.00	9667.00	31950	20240104	-53.36	14000	20241202	6.43	31950	-53.36	20240104	14000	6.43	20241202	31950	-53.36	20240104	14000	6.43	20241202	N	260870	500	30 억	N	N	N	N
163	20241202	151108	57	100.00	KONEX	신저가	N	N	N	N	N	14540	-1410	5	-8.84	284038660	19090	310.20	15900	16000	14000	18340	13560	15950	14878.92	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	892	-1.64	1.50	12	0.31	-8892.00	9667.00	31950	20240104	-54.49	14000	20241202	3.86	31950	-54.49	20240104	14000	3.86	20241202	31950	-54.49	20240104	14000	3.86	20241202	N	260870	500	30 억	N	N	N	N
164	20241202	141020	57	100.00	KONEX	신저가	N	N	N	N	N	14670	-1280	5	-8.03	267593550	17976	292.10	15900	16000	14000	18340	13560	15950	14886.16	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	900	-1.65	1.52	12	0.29	-8892.00	9667.00	31950	20240104	-54.08	14000	20241202	4.79	31950	-54.08	20240104	14000	4.79	20241202	31950	-54.08	20240104	14000	4.79	20241202	N	260870	500	30 억	N	N	N	N
165	20241202	131002	57	100.00	KONEX	신저가	N	N	N	N	N	14580	-1370	5	-8.59	229791730	15402	250.28	15900	16000	14000	18340	13560	15950	14919.60	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	895	-1.64	1.51	12	0.25	-8892.00	9667.00	31950	20240104	-54.37	14000	20241202	4.14	31950	-54.37	20240104	14000	4.14	20241202	31950	-54.37	20240104	14000	4.14	20241202	N	260870	500	30 억	N	N	N	N
166	20241202	121022	57	100.00	KONEX	신저가	N	N	N	N	N	15150	-800	5	-5.02	145318200	9483	154.09	15900	16000	14990	18340	13560	15950	15324.07	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	930	-1.70	1.57	12	0.15	-8892.00	9667.00	31950	20240104	-52.58	14990	20241202	1.07	31950	-52.58	20240104	14990	1.07	20241202	31950	-52.58	20240104	14990	1.07	20241202	N	260870	500	30 억	N	N	N	N
167	20241202	110929	57	100.00	KONEX	신저가	N	N	N	N	N	15550	-400	5	-2.51	68836760	4412	71.69	15900	16000	15300	18340	13560	15950	15602.17	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	954	-1.75	1.61	12	0.07	-8892.00	9667.00	31950	20240104	-51.33	15300	20241202	1.63	31950	-51.33	20240104	15300	1.63	20241202	31950	-51.33	20240104	15300	1.63	20241202	N	260870	500	30 억	N	N	N	N
168	20241202	100938	57	100.00	KONEX		N	N	N	N	N	15820	-130	5	-0.82	30962020	1975	32.09	15900	16000	15500	18340	13560	15950	15676.97	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	971	-1.78	1.64	12	0.03	-8892.00	9667.00	31950	20240104	-50.49	15300	20241121	3.40	31950	-50.49	20240104	15300	3.40	20241121	31950	-50.49	20240104	15300	3.40	20241121	N	260870	500	30 억	N	N	N	N
169	20241202	090933	57	100.00	KONEX		N	N	N	N	N	16000	50	2	0.31	1145750	72	1.17	15900	16000	15800	18340	13560	15950	15913.19	17150	16550	16080	15480	15010	16850	15780	31	2390	500	11160	10	1	6137510	982	-1.80	1.66	12	0.00	-8892.00	9667.00	31950	20240104	-49.92	15300	20241121	4.58	31950	-49.92	20240104	15300	4.58	20241121	31950	-49.92	20240104	15300	4.58	20241121	N	260870	500	30 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History