KissMeData/224810/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161042	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
3	20241231	151026	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
4	20241231	141041	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
5	20241231	131042	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
6	20241231	121041	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
7	20241231	111040	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
8	20241231	101034	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
9	20241231	091037	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
10	20241230	161036	57	100.00	KONEX		N	N	N	N	N	3490	-5	5	-0.14	11682535	3827	131.60	3040	3490	3035	4015	2975	3495	3052.66	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.09	-1445.00	2944.00	4060	20241219	-14.04	1636	20240503	113.33	4060	-14.04	20241219	1636	113.33	20240503	4060	-14.04	20241219	1636	113.33	20240503	N	224810	500	21 억	N	N	N	N
11	20241230	151038	57	100.00	KONEX		N	N	N	N	N	3035	-460	5	-13.16	1229425	405	13.93	3040	3040	3035	4015	2975	3495	3035.62	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	127	-2.10	1.03	12	0.01	-1445.00	2944.00	4060	20241219	-25.25	1636	20240503	85.51	4060	-25.25	20241219	1636	85.51	20240503	4060	-25.25	20241219	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
12	20241230	141039	57	100.00	KONEX		N	N	N	N	N	3035	-460	5	-13.16	1229425	405	13.93	3040	3040	3035	4015	2975	3495	3035.62	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	127	-2.10	1.03	12	0.01	-1445.00	2944.00	4060	20241219	-25.25	1636	20240503	85.51	4060	-25.25	20241219	1636	85.51	20240503	4060	-25.25	20241219	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
13	20241230	131039	57	100.00	KONEX		N	N	N	N	N	3035	-460	5	-13.16	1229425	405	13.93	3040	3040	3035	4015	2975	3495	3035.62	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	127	-2.10	1.03	12	0.01	-1445.00	2944.00	4060	20241219	-25.25	1636	20240503	85.51	4060	-25.25	20241219	1636	85.51	20240503	4060	-25.25	20241219	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
14	20241230	121034	57	100.00	KONEX		N	N	N	N	N	3035	-460	5	-13.16	1229425	405	13.93	3040	3040	3035	4015	2975	3495	3035.62	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	127	-2.10	1.03	12	0.01	-1445.00	2944.00	4060	20241219	-25.25	1636	20240503	85.51	4060	-25.25	20241219	1636	85.51	20240503	4060	-25.25	20241219	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
15	20241230	111037	57	100.00	KONEX		N	N	N	N	N	3035	-460	5	-13.16	1229425	405	13.93	3040	3040	3035	4015	2975	3495	3035.62	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	127	-2.10	1.03	12	0.01	-1445.00	2944.00	4060	20241219	-25.25	1636	20240503	85.51	4060	-25.25	20241219	1636	85.51	20240503	4060	-25.25	20241219	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
16	20241230	101037	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
17	20241230	091039	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3841	3667	3321	3147	2801	3755	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
18	20241227	161032	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	8668460	2908	134.88	2975	3495	2975	4015	2975	3495	2980.90	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.07	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
19	20241227	151032	57	100.00	KONEX		N	N	N	N	N	2975	-520	4	-14.88	1541050	518	24.03	2975	2975	2975	4015	2975	3495	2975.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	125	-2.06	1.01	12	0.01	-1445.00	2944.00	4060	20241219	-26.72	1636	20240503	81.85	4060	-26.72	20241219	1636	81.85	20240503	4060	-26.72	20241219	1636	81.85	20240503	N	224810	500	21 억	N	N	N	N
20	20241227	141034	57	100.00	KONEX		N	N	N	N	N	2975	-520	4	-14.88	1541050	518	24.03	2975	2975	2975	4015	2975	3495	2975.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	125	-2.06	1.01	12	0.01	-1445.00	2944.00	4060	20241219	-26.72	1636	20240503	81.85	4060	-26.72	20241219	1636	81.85	20240503	4060	-26.72	20241219	1636	81.85	20240503	N	224810	500	21 억	N	N	N	N
21	20241227	131033	57	100.00	KONEX		N	N	N	N	N	2975	-520	4	-14.88	1541050	518	24.03	2975	2975	2975	4015	2975	3495	2975.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	125	-2.06	1.01	12	0.01	-1445.00	2944.00	4060	20241219	-26.72	1636	20240503	81.85	4060	-26.72	20241219	1636	81.85	20240503	4060	-26.72	20241219	1636	81.85	20240503	N	224810	500	21 억	N	N	N	N
22	20241227	121035	57	100.00	KONEX		N	N	N	N	N	2975	-520	4	-14.88	2975	1	0.05	2975	2975	2975	4015	2975	3495	2975.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	125	-2.06	1.01	12	0.00	-1445.00	2944.00	4060	20241219	-26.72	1636	20240503	81.85	4060	-26.72	20241219	1636	81.85	20240503	4060	-26.72	20241219	1636	81.85	20240503	N	224810	500	21 억	N	N	N	N
23	20241227	111031	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
24	20241227	101030	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
25	20241227	091035	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	4241	3867	3421	3047	2601	4055	3235	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
26	20241226	161026	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	6458520	2156	2156.00	2975	3795	2975	4015	2975	3495	2995.60	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.05	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
27	20241226	151024	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
28	20241226	141023	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
29	20241226	131024	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
30	20241226	121023	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
31	20241226	111021	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
32	20241226	101024	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
33	20241226	091025	57	100.00	KONEX		N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
34	20241224	161023	57	100.00	KONEX		N	N	N	N	N	3495	40	2	1.16	349500	100	0.00	3495	3495	3495	3970	2940	3455	3495.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
35	20241224	151022	57	100.00	KONEX		N	N	N	N	N	3495	40	2	1.16	349500	100	0.00	3495	3495	3495	3970	2940	3455	3495.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	147	-2.42	1.19	12	0.00	-1445.00	2944.00	4060	20241219	-13.92	1636	20240503	113.63	4060	-13.92	20241219	1636	113.63	20240503	4060	-13.92	20241219	1636	113.63	20240503	N	224810	500	21 억	N	N	N	N
36	20241224	141021	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
37	20241224	131022	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
38	20241224	121022	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
39	20241224	111024	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
40	20241224	101022	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
41	20241224	091028	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
42	20241223	161013	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
43	20241223	151019	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
44	20241223	141014	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
45	20241223	131014	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
46	20241223	121016	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
47	20241223	111014	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
48	20241223	101008	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
49	20241223	091012	57	100.00	KONEX		N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	3970	2940	3455	0.00	3455	3455	3455	3455	3455	3455	3455	21	515	500	2070	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
50	20241220	161008	57	100.00	KONEX		N	N	N	N	N	3455	-605	4	-14.90	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	145	-2.39	1.17	12	0.00	-1445.00	2944.00	4060	20241219	-14.90	1636	20240503	111.19	4060	-14.90	20241219	1636	111.19	20240503	4060	-14.90	20241219	1636	111.19	20240503	N	224810	500	21 억	N	N	N	N
51	20241220	151012	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
52	20241220	141010	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
53	20241220	131008	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
54	20241220	121007	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
55	20241220	111007	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
56	20241220	101009	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
57	20241220	091010	57	100.00	KONEX		N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	4665	3455	4060	0.00	4743	4401	3718	3376	2693	4572	3547	21	605	500	2430	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
58	20241219	161006	57	100.00	KONEX	신고가	N	N	N	N	N	4060	495	2	13.88	159870	52	167.74	3035	4060	3035	4095	3035	3565	3074.42	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
59	20241219	151004	57	100.00	KONEX	신고가	N	N	N	N	N	4060	495	2	13.88	159870	52	167.74	3035	4060	3035	4095	3035	3565	3074.42	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	171	-2.81	1.38	12	0.00	-1445.00	2944.00	4060	20241219	0.00	1636	20240503	148.17	4060	0.00	20241219	1636	148.17	20240503	4060	0.00	20241219	1636	148.17	20240503	N	224810	500	21 억	N	N	N	N
60	20241219	141006	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
61	20241219	131004	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
62	20241219	121007	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
63	20241219	111003	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
64	20241219	100956	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
65	20241219	091006	57	100.00	KONEX		N	N	N	N	N	3035	-530	4	-14.87	151750	50	161.29	3035	3035	3035	4095	3035	3565	3035.00	3568	3566	3563	3561	3558	3567	3562	21	530	500	2130	5	1	4200000	127	-2.10	1.03	12	0.00	-1445.00	2944.00	3650	20241204	-16.85	1636	20240503	85.51	3650	-16.85	20241204	1636	85.51	20240503	3650	-16.85	20241204	1636	85.51	20240503	N	224810	500	21 억	N	N	N	N
66	20241218	161001	57	100.00	KONEX		N	N	N	N	N	3565	465	1	15.00	110505	31	310.00	3560	3565	3560	3565	2635	3100	3564.68	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	150	-2.47	1.21	12	0.00	-1445.00	2944.00	3650	20241204	-2.33	1636	20240503	117.91	3650	-2.33	20241204	1636	117.91	20240503	3650	-2.33	20241204	1636	117.91	20240503	N	224810	500	21 억	N	N	N	N
67	20241218	151005	57	100.00	KONEX		N	N	N	N	N	3565	465	1	15.00	110505	31	310.00	3560	3565	3560	3565	2635	3100	3564.68	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	150	-2.47	1.21	12	0.00	-1445.00	2944.00	3650	20241204	-2.33	1636	20240503	117.91	3650	-2.33	20241204	1636	117.91	20240503	3650	-2.33	20241204	1636	117.91	20240503	N	224810	500	21 억	N	N	N	N
68	20241218	141003	57	100.00	KONEX		N	N	N	N	N	3565	465	1	15.00	110505	31	310.00	3560	3565	3560	3565	2635	3100	3564.68	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	150	-2.47	1.21	12	0.00	-1445.00	2944.00	3650	20241204	-2.33	1636	20240503	117.91	3650	-2.33	20241204	1636	117.91	20240503	3650	-2.33	20241204	1636	117.91	20240503	N	224810	500	21 억	N	N	N	N
69	20241218	131004	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
70	20241218	120956	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
71	20241218	111003	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
72	20241218	101004	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
73	20241218	091007	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
74	20241217	160959	57	100.00	KONEX		N	N	N	N	N	3100	5	2	0.16	31000	10	0.00	3100	3100	3100	3555	2635	3095	3100.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
75	20241217	151003	57	100.00	KONEX		N	N	N	N	N	3100	5	2	0.16	31000	10	0.00	3100	3100	3100	3555	2635	3095	3100.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.07	1636	20240503	89.49	3650	-15.07	20241204	1636	89.49	20240503	3650	-15.07	20241204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
76	20241217	140954	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
77	20241217	130951	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
78	20241217	120930	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
79	20241217	110938	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
80	20241217	100949	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
81	20241217	091001	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
82	20241216	160951	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
83	20241216	151001	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
84	20241216	140959	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
85	20241216	131001	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
86	20241216	120959	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
87	20241216	110959	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
88	20241216	101000	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
89	20241216	091000	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
90	20241213	160952	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
91	20241213	150957	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
92	20241213	140957	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
93	20241213	130958	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
94	20241213	120958	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
95	20241213	110956	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
96	20241213	100948	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
97	20241213	090958	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
98	20241212	160957	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
99	20241212	150950	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
100	20241212	140949	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
101	20241212	130937	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
102	20241212	120932	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
103	20241212	110944	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
104	20241212	100942	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
105	20241212	090950	57	100.00	KONEX		N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	3095	3095	3095	3095	3095	3095	3095	21	460	500	1850	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
106	20241211	160943	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
107	20241211	150932	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
108	20241211	140950	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
109	20241211	130952	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
110	20241211	120953	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
111	20241211	110949	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
112	20241211	100951	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
113	20241211	090956	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	154750	50	0.00	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
114	20241210	160942	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
115	20241210	150944	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
116	20241210	140944	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
117	20241210	130944	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
118	20241210	120944	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
119	20241210	110943	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
120	20241210	100944	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
121	20241210	090950	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
122	20241209	160941	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
123	20241209	150942	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
124	20241209	140942	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
125	20241209	130945	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
126	20241209	120941	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
127	20241209	110942	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
128	20241209	100940	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
129	20241209	090935	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	4003	3821	3458	3276	2913	3912	3367	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
130	20241206	160933	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	1648110	456	15200.00	3095	3640	3095	4185	3095	3640	3614.28	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.01	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
131	20241206	150937	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	1648110	456	15200.00	3095	3640	3095	4185	3095	3640	3614.28	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.01	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
132	20241206	140935	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	1648110	456	15200.00	3095	3640	3095	4185	3095	3640	3614.28	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.01	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
133	20241206	130935	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	3095	1	33.33	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
134	20241206	120931	57	100.00	KONEX		N	N	N	N	N	3095	-545	4	-14.97	3095	1	33.33	3095	3095	3095	4185	3095	3640	3095.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	130	-2.14	1.05	12	0.00	-1445.00	2944.00	3650	20241204	-15.21	1636	20240503	89.18	3650	-15.21	20241204	1636	89.18	20240503	3650	-15.21	20241204	1636	89.18	20240503	N	224810	500	21 억	N	N	N	N
135	20241206	110926	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
136	20241206	100927	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
137	20241206	090934	57	100.00	KONEX		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4185	3095	3640	0.00	3640	3640	3640	3640	3640	3640	3640	21	545	500	2180	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
138	20241205	160916	57	100.00	KONEX		N	N	N	N	N	3640	-10	5	-0.27	10920	3	3.70	3640	3640	3640	4195	3105	3650	3640.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
139	20241205	150922	57	100.00	KONEX		N	N	N	N	N	3640	-10	5	-0.27	10920	3	3.70	3640	3640	3640	4195	3105	3650	3640.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
140	20241205	140908	57	100.00	KONEX		N	N	N	N	N	3640	-10	5	-0.27	10920	3	3.70	3640	3640	3640	4195	3105	3650	3640.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
141	20241205	130918	57	100.00	KONEX		N	N	N	N	N	3640	-10	5	-0.27	10920	3	3.70	3640	3640	3640	4195	3105	3650	3640.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.52	1.24	12	0.00	-1445.00	2944.00	3650	20241204	-0.27	1636	20240503	122.49	3650	-0.27	20241204	1636	122.49	20240503	3650	-0.27	20241204	1636	122.49	20240503	N	224810	500	21 억	N	N	N	N
142	20241205	120918	57	100.00	KONEX		N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
143	20241205	110917	57	100.00	KONEX		N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
144	20241205	100914	57	100.00	KONEX		N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
145	20241205	090921	57	100.00	KONEX		N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	4066	3857	3441	3232	2816	3962	3337	21	545	500	2190	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
146	20241204	160901	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
147	20241204	150901	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
148	20241204	140903	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
149	20241204	130856	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
150	20241204	120851	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
151	20241204	110844	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
152	20241204	100848	57	100.00	KONEX	신고가	N	N	N	N	N	3650	95	2	2.67	257525	81	31.40	3025	3650	3025	4085	3025	3555	3179.32	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	153	-2.53	1.24	12	0.00	-1445.00	2944.00	3650	20241204	0.00	1636	20240503	123.11	3650	0.00	20241204	1636	123.11	20240503	3650	0.00	20241204	1636	123.11	20240503	N	224810	500	21 억	N	N	N	N
153	20241204	090907	57	100.00	KONEX		N	N	N	N	N	3555	0	3	0.00	0	0	0.00	0	0	0	4085	3025	3555	0.00	3865	3710	3405	3250	2945	3787	3327	21	530	500	2130	5	1	4200000	149	-2.46	1.21	12	0.00	-1445.00	2944.00	3560	20241203	-0.14	1636	20240503	117.30	3560	-0.14	20241203	1636	117.30	20240503	3560	-0.14	20241203	1636	117.30	20240503	N	224810	500	21 억	N	N	N	N
154	20241203	160940	57	100.00	KONEX	신고가	N	N	N	N	N	3555	455	2	14.68	803255	258	6450.00	3100	3560	3100	3565	2635	3100	3113.39	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	149	-2.46	1.21	12	0.01	-1445.00	2944.00	3560	20241203	-0.14	1636	20240503	117.30	3560	-0.14	20241203	1636	117.30	20240503	3560	-0.14	20241203	1636	117.30	20240503	N	224810	500	21 억	N	N	N	N
155	20241203	151015	57	100.00	KONEX	신고가	N	N	N	N	N	3560	460	2	14.84	799700	257	6425.00	3100	3560	3100	3565	2635	3100	3111.67	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	150	-2.46	1.21	12	0.01	-1445.00	2944.00	3560	20241203	0.00	1636	20240503	117.60	3560	0.00	20241203	1636	117.60	20240503	3560	0.00	20241203	1636	117.60	20240503	N	224810	500	21 억	N	N	N	N
156	20241203	140956	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	775000	250	6250.00	3100	3100	3100	3565	2635	3100	3100.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.01	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
157	20241203	130958	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	325500	105	2625.00	3100	3100	3100	3565	2635	3100	3100.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
158	20241203	121010	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	310000	100	2500.00	3100	3100	3100	3565	2635	3100	3100.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
159	20241203	110952	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	310000	100	2500.00	3100	3100	3100	3565	2635	3100	3100.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
160	20241203	100937	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
161	20241203	090928	57	100.00	KONEX		N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	3100	3100	3100	3100	3100	3100	3100	21	465	500	1860	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
162	20241202	160914	57	100.00	KONEX		N	N	N	N	N	3100	100	2	3.33	12400	4	4.00	3100	3100	3100	3450	2550	3000	3100.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
163	20241202	151021	57	100.00	KONEX		N	N	N	N	N	3100	100	2	3.33	12400	4	4.00	3100	3100	3100	3450	2550	3000	3100.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	130	-2.15	1.05	12	0.00	-1445.00	2944.00	3395	20231128	-8.69	1636	20240503	89.49	3350	-7.46	20240124	1636	89.49	20240503	3395	-8.69	20231204	1636	89.49	20240503	N	224810	500	21 억	N	N	N	N
164	20241202	140950	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N
165	20241202	130926	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N
166	20241202	120945	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N
167	20241202	110853	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N
168	20241202	100907	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N
169	20241202	090902	57	100.00	KONEX		N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	3000	3000	3000	3000	3000	3000	3000	21	450	500	1800	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	3395	20231128	-11.63	1636	20240503	83.37	3350	-10.45	20240124	1636	83.37	20240503	3395	-11.63	20231204	1636	83.37	20240503	N	224810	500	21 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History