KissMeData/447690/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161401	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
3	20241231	151345	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
4	20241231	141354	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
5	20241231	131401	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
6	20241231	121359	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
7	20241231	111359	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
8	20241231	101353	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
9	20241231	091356	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
10	20241230	161347	57	100.00	KONEX	N	N	N	N	N	3195	-45	5	-1.39	25200	8	7.84	3260	3260	2765	3725	2755	3240	3150.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
11	20241230	151356	57	100.00	KONEX	N	N	N	N	N	3200	-40	5	-1.23	9225	3	2.94	3260	3260	2765	3725	2755	3240	3075.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
12	20241230	141355	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
13	20241230	131357	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
14	20241230	121351	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
15	20241230	111349	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
16	20241230	101351	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
17	20241230	091356	57	100.00	KONEX	N	N	N	N	N	3260	20	2	0.62	3260	1	0.98	3260	3260	3260	3725	2755	3240	3260.00	3603	3421	3118	2936	2633	3270	2785	13	485	500	1940	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	4745	20240111	-31.30	2350	20240423	38.72	4745	-31.30	20240111	2350	38.72	20240423	4745	-31.30	20240111	2350	38.72	20240423	N	447690	500	12 억	N	N	N	N
18	20241227	161347	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
19	20241227	151347	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
20	20241227	141349	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
21	20241227	131347	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
22	20241227	121348	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
23	20241227	111347	57	100.00	KONEX	N	N	N	N	N	3240	-50	5	-1.52	288040	102	93.58	3300	3300	2815	3780	2800	3290	2823.92	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
24	20241227	101347	57	100.00	KONEX	N	N	N	N	N	3300	10	2	0.30	3300	1	0.92	3300	3300	3300	3780	2800	3290	3300.00	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	85	-3.58	-9.51	12	0.00	-923.00	-347.00	4745	20240111	-30.45	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	4745	-30.45	20240111	2350	40.43	20240423	N	447690	500	12 억	N	N	N	N
25	20241227	091351	57	100.00	KONEX	N	N	N	N	N	3300	10	2	0.30	3300	1	0.92	3300	3300	3300	3780	2800	3290	3300.00	3640	3465	3130	2955	2620	3297	2787	13	490	500	1970	5	1	2564067	85	-3.58	-9.51	12	0.00	-923.00	-347.00	4745	20240111	-30.45	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	4745	-30.45	20240111	2350	40.43	20240423	N	447690	500	12 억	N	N	N	N
26	20241226	161340	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
27	20241226	151338	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
28	20241226	141336	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
29	20241226	131337	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
30	20241226	121335	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
31	20241226	111334	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
32	20241226	101337	57	100.00	KONEX	N	N	N	N	N	3290	10	2	0.30	305660	109	10900.00	3305	3305	2795	3770	2790	3280	2804.22	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
33	20241226	091332	57	100.00	KONEX	N	N	N	N	N	3305	25	2	0.76	3305	1	100.00	3305	3305	3305	3770	2790	3280	3305.00	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	85	-3.58	-9.52	12	0.00	-923.00	-347.00	4745	20240111	-30.35	2350	20240423	40.64	4745	-30.35	20240111	2350	40.64	20240423	4745	-30.35	20240111	2350	40.64	20240423	N	447690	500	12 억	N	N	N	N
34	20241224	161334	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
35	20241224	151335	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
36	20241224	141332	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
37	20241224	131333	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
38	20241224	121335	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
39	20241224	111335	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
40	20241224	101333	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
41	20241224	091341	57	100.00	KONEX	N	N	N	N	N	3280	-20	5	-0.61	3280	1	0.04	3280	3280	3280	3795	2805	3300	3280.00	3510	3405	3260	3155	3010	3332	3082	13	495	500	1980	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	4745	20240111	-30.87	2350	20240423	39.57	4745	-30.87	20240111	2350	39.57	20240423	4745	-30.87	20240111	2350	39.57	20240423	N	447690	500	12 억	N	N	N	N
42	20241223	161324	57	100.00	KONEX	N	N	N	N	N	3300	100	2	3.12	6942190	2228	222800.00	3365	3365	3115	3680	2720	3200	3115.88	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	85	-3.58	-9.51	12	0.09	-923.00	-347.00	4745	20240111	-30.45	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	4745	-30.45	20240111	2350	40.43	20240423	N	447690	500	12 억	N	N	N	N
43	20241223	151328	57	100.00	KONEX	N	N	N	N	N	3330	130	2	4.06	6938890	2227	222700.00	3365	3365	3115	3680	2720	3200	3115.80	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	85	-3.61	-9.60	12	0.09	-923.00	-347.00	4745	20240111	-29.82	2350	20240423	41.70	4745	-29.82	20240111	2350	41.70	20240423	4745	-29.82	20240111	2350	41.70	20240423	N	447690	500	12 억	N	N	N	N
44	20241223	141324	57	100.00	KONEX	N	N	N	N	N	3330	130	2	4.06	6938890	2227	222700.00	3365	3365	3115	3680	2720	3200	3115.80	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	85	-3.61	-9.60	12	0.09	-923.00	-347.00	4745	20240111	-29.82	2350	20240423	41.70	4745	-29.82	20240111	2350	41.70	20240423	4745	-29.82	20240111	2350	41.70	20240423	N	447690	500	12 억	N	N	N	N
45	20241223	131323	57	100.00	KONEX	N	N	N	N	N	3115	-85	5	-2.66	6480	2	200.00	3365	3365	3115	3680	2720	3200	3240.00	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	80	-3.37	-8.98	12	0.00	-923.00	-347.00	4745	20240111	-34.35	2350	20240423	32.55	4745	-34.35	20240111	2350	32.55	20240423	4745	-34.35	20240111	2350	32.55	20240423	N	447690	500	12 억	N	N	N	N
46	20241223	121327	57	100.00	KONEX	N	N	N	N	N	3115	-85	5	-2.66	6480	2	200.00	3365	3365	3115	3680	2720	3200	3240.00	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	80	-3.37	-8.98	12	0.00	-923.00	-347.00	4745	20240111	-34.35	2350	20240423	32.55	4745	-34.35	20240111	2350	32.55	20240423	4745	-34.35	20240111	2350	32.55	20240423	N	447690	500	12 억	N	N	N	N
47	20241223	111322	57	100.00	KONEX	N	N	N	N	N	3365	165	2	5.16	3365	1	100.00	3365	3365	3365	3680	2720	3200	3365.00	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	86	-3.65	-9.70	12	0.00	-923.00	-347.00	4745	20240111	-29.08	2350	20240423	43.19	4745	-29.08	20240111	2350	43.19	20240423	4745	-29.08	20240111	2350	43.19	20240423	N	447690	500	12 억	N	N	N	N
48	20241223	101315	57	100.00	KONEX	N	N	N	N	N	3365	165	2	5.16	3365	1	100.00	3365	3365	3365	3680	2720	3200	3365.00	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	86	-3.65	-9.70	12	0.00	-923.00	-347.00	4745	20240111	-29.08	2350	20240423	43.19	4745	-29.08	20240111	2350	43.19	20240423	4745	-29.08	20240111	2350	43.19	20240423	N	447690	500	12 억	N	N	N	N
49	20241223	091321	57	100.00	KONEX	N	N	N	N	N	3365	165	2	5.16	3365	1	100.00	3365	3365	3365	3680	2720	3200	3365.00	3200	3200	3200	3200	3200	3200	3200	13	480	500	1920	5	1	2564067	86	-3.65	-9.70	12	0.00	-923.00	-347.00	4745	20240111	-29.08	2350	20240423	43.19	4745	-29.08	20240111	2350	43.19	20240423	4745	-29.08	20240111	2350	43.19	20240423	N	447690	500	12 억	N	N	N	N
50	20241220	161315	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
51	20241220	151319	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
52	20241220	141317	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
53	20241220	131316	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
54	20241220	121314	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
55	20241220	111314	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
56	20241220	101315	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
57	20241220	091317	57	100.00	KONEX	N	N	N	N	N	3200	175	2	5.79	3200	1	8.33	3200	3200	3200	3475	2575	3025	3200.00	3251	3137	3081	2967	2911	3110	2940	13	450	500	1810	5	1	2564067	82	-3.47	-9.22	12	0.00	-923.00	-347.00	4745	20240111	-32.56	2350	20240423	36.17	4745	-32.56	20240111	2350	36.17	20240423	4745	-32.56	20240111	2350	36.17	20240423	N	447690	500	12 억	N	N	N	N
58	20241219	161310	57	100.00	KONEX	N	N	N	N	N	3025	-25	5	-0.82	36490	12	400.00	3195	3195	3025	3505	2595	3050	3040.83	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	78	-3.28	-8.72	12	0.00	-923.00	-347.00	4745	20240111	-36.25	2350	20240423	28.72	4745	-36.25	20240111	2350	28.72	20240423	4745	-36.25	20240111	2350	28.72	20240423	N	447690	500	12 억	N	N	N	N
59	20241219	151309	57	100.00	KONEX	N	N	N	N	N	3045	-5	5	-0.16	6240	2	66.67	3195	3195	3045	3505	2595	3050	3120.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	78	-3.30	-8.78	12	0.00	-923.00	-347.00	4745	20240111	-35.83	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	4745	-35.83	20240111	2350	29.57	20240423	N	447690	500	12 억	N	N	N	N
60	20241219	141311	57	100.00	KONEX	N	N	N	N	N	3045	-5	5	-0.16	6240	2	66.67	3195	3195	3045	3505	2595	3050	3120.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	78	-3.30	-8.78	12	0.00	-923.00	-347.00	4745	20240111	-35.83	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	4745	-35.83	20240111	2350	29.57	20240423	N	447690	500	12 억	N	N	N	N
61	20241219	131310	57	100.00	KONEX	N	N	N	N	N	3195	145	2	4.75	3195	1	33.33	3195	3195	3195	3505	2595	3050	3195.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
62	20241219	121313	57	100.00	KONEX	N	N	N	N	N	3195	145	2	4.75	3195	1	33.33	3195	3195	3195	3505	2595	3050	3195.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
63	20241219	111309	57	100.00	KONEX	N	N	N	N	N	3195	145	2	4.75	3195	1	33.33	3195	3195	3195	3505	2595	3050	3195.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
64	20241219	101302	57	100.00	KONEX	N	N	N	N	N	3195	145	2	4.75	3195	1	33.33	3195	3195	3195	3505	2595	3050	3195.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
65	20241219	091313	57	100.00	KONEX	N	N	N	N	N	3195	145	2	4.75	3195	1	33.33	3195	3195	3195	3505	2595	3050	3195.00	3470	3260	3155	2945	2840	3207	2892	13	455	500	1830	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
66	20241218	161306	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
67	20241218	151310	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
68	20241218	141300	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
69	20241218	131309	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
70	20241218	121301	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
71	20241218	111301	57	100.00	KONEX	N	N	N	N	N	3050	-70	5	-2.24	9510	3	0.79	3365	3365	3050	3585	2655	3120	3170.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	4745	20240111	-35.72	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	4745	-35.72	20240111	2350	29.79	20240423	N	447690	500	12 억	N	N	N	N
72	20241218	101308	57	100.00	KONEX	N	N	N	N	N	3095	-25	5	-0.80	6460	2	0.53	3365	3365	3095	3585	2655	3120	3230.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	4745	20240111	-34.77	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	4745	-34.77	20240111	2350	31.70	20240423	N	447690	500	12 억	N	N	N	N
73	20241218	091313	57	100.00	KONEX	N	N	N	N	N	3365	245	2	7.85	3365	1	0.26	3365	3365	3365	3585	2655	3120	3365.00	3686	3402	3036	2752	2386	3220	2570	13	465	500	1870	5	1	2564067	86	-3.65	-9.70	12	0.00	-923.00	-347.00	4745	20240111	-29.08	2350	20240423	43.19	4745	-29.08	20240111	2350	43.19	20240423	4745	-29.08	20240111	2350	43.19	20240423	N	447690	500	12 억	N	N	N	N
74	20241217	161303	57	100.00	KONEX	N	N	N	N	N	3120	220	2	7.59	1013080	378	1350.00	3320	3320	2670	3335	2465	2900	2680.11	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	80	-3.38	-8.99	12	0.01	-923.00	-347.00	4745	20240111	-34.25	2350	20240423	32.77	4745	-34.25	20240111	2350	32.77	20240423	4745	-34.25	20240111	2350	32.77	20240423	N	447690	500	12 억	N	N	N	N
75	20241217	151308	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
76	20241217	141259	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
77	20241217	131251	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
78	20241217	121218	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
79	20241217	111243	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
80	20241217	101249	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
81	20241217	091306	57	100.00	KONEX	N	N	N	N	N	3320	420	2	14.48	3320	1	3.57	3320	3320	3320	3335	2465	2900	3320.00	3526	3212	3056	2742	2586	3135	2665	13	435	500	1740	5	1	2564067	85	-3.60	-9.57	12	0.00	-923.00	-347.00	4745	20240111	-30.03	2350	20240423	41.28	4745	-30.03	20240111	2350	41.28	20240423	4745	-30.03	20240111	2350	41.28	20240423	N	447690	500	12 억	N	N	N	N
82	20241216	161255	57	100.00	KONEX	N	N	N	N	N	2900	-75	5	-2.52	82615	28	22.05	2975	3370	2900	3420	2530	2975	2950.54	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	74	-3.14	-8.36	12	0.00	-923.00	-347.00	4745	20240111	-38.88	2350	20240423	23.40	4745	-38.88	20240111	2350	23.40	20240423	4745	-38.88	20240111	2350	23.40	20240423	N	447690	500	12 억	N	N	N	N
83	20241216	151305	57	100.00	KONEX	N	N	N	N	N	2900	-75	5	-2.52	39115	13	10.24	2975	3370	2900	3420	2530	2975	3008.85	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	74	-3.14	-8.36	12	0.00	-923.00	-347.00	4745	20240111	-38.88	2350	20240423	23.40	4745	-38.88	20240111	2350	23.40	20240423	4745	-38.88	20240111	2350	23.40	20240423	N	447690	500	12 억	N	N	N	N
84	20241216	141303	57	100.00	KONEX	N	N	N	N	N	3095	120	2	4.03	36215	12	9.45	2975	3370	2975	3420	2530	2975	3017.92	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	4745	20240111	-34.77	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	4745	-34.77	20240111	2350	31.70	20240423	N	447690	500	12 억	N	N	N	N
85	20241216	131305	57	100.00	KONEX	N	N	N	N	N	3370	395	2	13.28	33120	11	8.66	2975	3370	2975	3420	2530	2975	3010.91	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
86	20241216	121304	57	100.00	KONEX	N	N	N	N	N	3370	395	2	13.28	33120	11	8.66	2975	3370	2975	3420	2530	2975	3010.91	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
87	20241216	111303	57	100.00	KONEX	N	N	N	N	N	3370	395	2	13.28	33120	11	8.66	2975	3370	2975	3420	2530	2975	3010.91	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
88	20241216	101304	57	100.00	KONEX	N	N	N	N	N	3370	395	2	13.28	33120	11	8.66	2975	3370	2975	3420	2530	2975	3010.91	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
89	20241216	091305	57	100.00	KONEX	N	N	N	N	N	3370	395	2	13.28	33120	11	8.66	2975	3370	2975	3420	2530	2975	3010.91	3555	3265	3080	2790	2605	3172	2697	13	445	500	1780	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
90	20241213	161256	57	100.00	KONEX	N	N	N	N	N	2975	-205	5	-6.45	378540	127	29.74	3370	3370	2895	3655	2705	3180	2980.63	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	76	-3.22	-8.57	12	0.00	-923.00	-347.00	4745	20240111	-37.30	2350	20240423	26.60	4745	-37.30	20240111	2350	26.60	20240423	4745	-37.30	20240111	2350	26.60	20240423	N	447690	500	12 억	N	N	N	N
91	20241213	151301	57	100.00	KONEX	N	N	N	N	N	2985	-195	5	-6.13	110950	37	8.67	3370	3370	2985	3655	2705	3180	2998.65	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	77	-3.23	-8.60	12	0.00	-923.00	-347.00	4745	20240111	-37.09	2350	20240423	27.02	4745	-37.09	20240111	2350	27.02	20240423	4745	-37.09	20240111	2350	27.02	20240423	N	447690	500	12 억	N	N	N	N
92	20241213	141300	57	100.00	KONEX	N	N	N	N	N	2995	-185	5	-5.82	9460	3	0.70	3370	3370	2995	3655	2705	3180	3153.33	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	4745	20240111	-36.88	2350	20240423	27.45	4745	-36.88	20240111	2350	27.45	20240423	4745	-36.88	20240111	2350	27.45	20240423	N	447690	500	12 억	N	N	N	N
93	20241213	131302	57	100.00	KONEX	N	N	N	N	N	2995	-185	5	-5.82	9460	3	0.70	3370	3370	2995	3655	2705	3180	3153.33	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	4745	20240111	-36.88	2350	20240423	27.45	4745	-36.88	20240111	2350	27.45	20240423	4745	-36.88	20240111	2350	27.45	20240423	N	447690	500	12 억	N	N	N	N
94	20241213	121301	57	100.00	KONEX	N	N	N	N	N	2995	-185	5	-5.82	9460	3	0.70	3370	3370	2995	3655	2705	3180	3153.33	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	4745	20240111	-36.88	2350	20240423	27.45	4745	-36.88	20240111	2350	27.45	20240423	4745	-36.88	20240111	2350	27.45	20240423	N	447690	500	12 억	N	N	N	N
95	20241213	111259	57	100.00	KONEX	N	N	N	N	N	2995	-185	5	-5.82	9460	3	0.70	3370	3370	2995	3655	2705	3180	3153.33	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	4745	20240111	-36.88	2350	20240423	27.45	4745	-36.88	20240111	2350	27.45	20240423	4745	-36.88	20240111	2350	27.45	20240423	N	447690	500	12 억	N	N	N	N
96	20241213	101251	57	100.00	KONEX	N	N	N	N	N	3095	-85	5	-2.67	6465	2	0.47	3370	3370	3095	3655	2705	3180	3232.50	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	4745	20240111	-34.77	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	4745	-34.77	20240111	2350	31.70	20240423	N	447690	500	12 억	N	N	N	N
97	20241213	091253	57	100.00	KONEX	N	N	N	N	N	3370	190	2	5.97	3370	1	0.23	3370	3370	3370	3655	2705	3180	3370.00	3513	3346	3108	2941	2703	3430	3025	13	475	500	1900	5	1	2564067	86	-3.65	-9.71	12	0.00	-923.00	-347.00	4745	20240111	-28.98	2350	20240423	43.40	4745	-28.98	20240111	2350	43.40	20240423	4745	-28.98	20240111	2350	43.40	20240423	N	447690	500	12 억	N	N	N	N
98	20241212	161257	57	100.00	KONEX	N	N	N	N	N	3180	-195	5	-5.78	1229305	427	42700.00	2870	3275	2870	3880	2870	3375	2878.93	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	82	-3.45	-9.16	12	0.02	-923.00	-347.00	4745	20240111	-32.98	2350	20240423	35.32	4745	-32.98	20240111	2350	35.32	20240423	4745	-32.98	20240111	2350	35.32	20240423	N	447690	500	12 억	N	N	N	N
99	20241212	151252	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
100	20241212	141249	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
101	20241212	131238	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
102	20241212	121232	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
103	20241212	111242	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
104	20241212	101242	57	100.00	KONEX	N	N	N	N	N	3275	-100	5	-2.96	1194325	416	41600.00	2870	3275	2870	3880	2870	3375	2870.97	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	84	-3.55	-9.44	12	0.02	-923.00	-347.00	4745	20240111	-30.98	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	4745	-30.98	20240111	2350	39.36	20240423	N	447690	500	12 억	N	N	N	N
105	20241212	091251	57	100.00	KONEX	N	N	N	N	N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	3375	3375	3375	3375	3375	3375	3375	13	505	500	2020	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
106	20241211	161244	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
107	20241211	151153	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
108	20241211	141253	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
109	20241211	131255	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
110	20241211	121256	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
111	20241211	111252	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
112	20241211	101251	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
113	20241211	091258	57	100.00	KONEX	N	N	N	N	N	3375	335	2	11.02	3375	1	16.67	3375	3375	3375	3495	2585	3040	3375.00	3746	3392	3021	2667	2296	3207	2482	13	455	500	1820	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
114	20241210	161241	57	100.00	KONEX	N	N	N	N	N	3040	90	2	3.05	18490	6	1.15	3375	3375	2650	3390	2510	2950	3081.67	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	78	-3.29	-8.76	12	0.00	-923.00	-347.00	4745	20240111	-35.93	2350	20240423	29.36	4745	-35.93	20240111	2350	29.36	20240423	4745	-35.93	20240111	2350	29.36	20240423	N	447690	500	12 억	N	N	N	N
115	20241210	151243	57	100.00	KONEX	N	N	N	N	N	3040	90	2	3.05	18490	6	1.15	3375	3375	2650	3390	2510	2950	3081.67	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	78	-3.29	-8.76	12	0.00	-923.00	-347.00	4745	20240111	-35.93	2350	20240423	29.36	4745	-35.93	20240111	2350	29.36	20240423	4745	-35.93	20240111	2350	29.36	20240423	N	447690	500	12 억	N	N	N	N
116	20241210	141243	57	100.00	KONEX	N	N	N	N	N	3040	90	2	3.05	18490	6	1.15	3375	3375	2650	3390	2510	2950	3081.67	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	78	-3.29	-8.76	12	0.00	-923.00	-347.00	4745	20240111	-35.93	2350	20240423	29.36	4745	-35.93	20240111	2350	29.36	20240423	4745	-35.93	20240111	2350	29.36	20240423	N	447690	500	12 억	N	N	N	N
117	20241210	131245	57	100.00	KONEX	N	N	N	N	N	3355	405	2	13.73	6730	2	0.38	3375	3375	3355	3390	2510	2950	3365.00	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	86	-3.63	-9.67	12	0.00	-923.00	-347.00	4745	20240111	-29.29	2350	20240423	42.77	4745	-29.29	20240111	2350	42.77	20240423	4745	-29.29	20240111	2350	42.77	20240423	N	447690	500	12 억	N	N	N	N
118	20241210	121242	57	100.00	KONEX	N	N	N	N	N	3355	405	2	13.73	6730	2	0.38	3375	3375	3355	3390	2510	2950	3365.00	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	86	-3.63	-9.67	12	0.00	-923.00	-347.00	4745	20240111	-29.29	2350	20240423	42.77	4745	-29.29	20240111	2350	42.77	20240423	4745	-29.29	20240111	2350	42.77	20240423	N	447690	500	12 억	N	N	N	N
119	20241210	111242	57	100.00	KONEX	N	N	N	N	N	3355	405	2	13.73	6730	2	0.38	3375	3375	3355	3390	2510	2950	3365.00	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	86	-3.63	-9.67	12	0.00	-923.00	-347.00	4745	20240111	-29.29	2350	20240423	42.77	4745	-29.29	20240111	2350	42.77	20240423	4745	-29.29	20240111	2350	42.77	20240423	N	447690	500	12 억	N	N	N	N
120	20241210	101243	57	100.00	KONEX	N	N	N	N	N	3355	405	2	13.73	6730	2	0.38	3375	3375	3355	3390	2510	2950	3365.00	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	86	-3.63	-9.67	12	0.00	-923.00	-347.00	4745	20240111	-29.29	2350	20240423	42.77	4745	-29.29	20240111	2350	42.77	20240423	4745	-29.29	20240111	2350	42.77	20240423	N	447690	500	12 억	N	N	N	N
121	20241210	091251	57	100.00	KONEX	N	N	N	N	N	3375	425	2	14.41	3375	1	0.19	3375	3375	3375	3390	2510	2950	3375.00	3643	3296	3063	2716	2483	3180	2600	13	440	500	1770	5	1	2564067	87	-3.66	-9.73	12	0.00	-923.00	-347.00	4745	20240111	-28.87	2350	20240423	43.62	4745	-28.87	20240111	2350	43.62	20240423	4745	-28.87	20240111	2350	43.62	20240423	N	447690	500	12 억	N	N	N	N
122	20241209	161238	57	100.00	KONEX	N	N	N	N	N	2950	-340	5	-10.33	1499245	522	52200.00	3290	3410	2830	3780	2800	3290	2872.12	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	76	-3.20	-8.50	12	0.02	-923.00	-347.00	4745	20240111	-37.83	2350	20240423	25.53	4745	-37.83	20240111	2350	25.53	20240423	4745	-37.83	20240111	2350	25.53	20240423	N	447690	500	12 억	N	N	N	N
123	20241209	151241	57	100.00	KONEX	N	N	N	N	N	2950	-340	5	-10.33	1499245	522	52200.00	3290	3410	2830	3780	2800	3290	2872.12	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	76	-3.20	-8.50	12	0.02	-923.00	-347.00	4745	20240111	-37.83	2350	20240423	25.53	4745	-37.83	20240111	2350	25.53	20240423	4745	-37.83	20240111	2350	25.53	20240423	N	447690	500	12 억	N	N	N	N
124	20241209	141239	57	100.00	KONEX	N	N	N	N	N	2950	-340	5	-10.33	1499245	522	52200.00	3290	3410	2830	3780	2800	3290	2872.12	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	76	-3.20	-8.50	12	0.02	-923.00	-347.00	4745	20240111	-37.83	2350	20240423	25.53	4745	-37.83	20240111	2350	25.53	20240423	4745	-37.83	20240111	2350	25.53	20240423	N	447690	500	12 억	N	N	N	N
125	20241209	131244	57	100.00	KONEX	N	N	N	N	N	2985	-305	5	-9.27	1204245	422	42200.00	3290	3410	2830	3780	2800	3290	2853.66	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	77	-3.23	-8.60	12	0.02	-923.00	-347.00	4745	20240111	-37.09	2350	20240423	27.02	4745	-37.09	20240111	2350	27.02	20240423	4745	-37.09	20240111	2350	27.02	20240423	N	447690	500	12 억	N	N	N	N
126	20241209	121239	57	100.00	KONEX	N	N	N	N	N	3410	120	2	3.65	69260	21	2100.00	3290	3410	3290	3780	2800	3290	3298.10	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	4745	20240111	-28.13	2350	20240423	45.11	4745	-28.13	20240111	2350	45.11	20240423	4745	-28.13	20240111	2350	45.11	20240423	N	447690	500	12 억	N	N	N	N
127	20241209	111240	57	100.00	KONEX	N	N	N	N	N	3410	120	2	3.65	69260	21	2100.00	3290	3410	3290	3780	2800	3290	3298.10	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	4745	20240111	-28.13	2350	20240423	45.11	4745	-28.13	20240111	2350	45.11	20240423	4745	-28.13	20240111	2350	45.11	20240423	N	447690	500	12 억	N	N	N	N
128	20241209	101236	57	100.00	KONEX	N	N	N	N	N	3410	120	2	3.65	69260	21	2100.00	3290	3410	3290	3780	2800	3290	3298.10	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	4745	20240111	-28.13	2350	20240423	45.11	4745	-28.13	20240111	2350	45.11	20240423	4745	-28.13	20240111	2350	45.11	20240423	N	447690	500	12 억	N	N	N	N
129	20241209	091230	57	100.00	KONEX	N	N	N	N	N	3410	120	2	3.65	69260	21	2100.00	3290	3410	3290	3780	2800	3290	3298.10	3290	3290	3290	3290	3290	3290	3290	13	490	500	1970	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	4745	20240111	-28.13	2350	20240423	45.11	4745	-28.13	20240111	2350	45.11	20240423	4745	-28.13	20240111	2350	45.11	20240423	N	447690	500	12 억	N	N	N	N
130	20241206	161228	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
131	20241206	151233	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
132	20241206	141231	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
133	20241206	131231	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
134	20241206	121222	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
135	20241206	111221	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
136	20241206	101221	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
137	20241206	091231	57	100.00	KONEX	N	N	N	N	N	3290	115	2	3.62	3290	1	0.08	3290	3290	3290	3650	2700	3175	3290.00	3568	3371	3093	2896	2618	3232	2757	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
138	20241205	161205	57	100.00	KONEX	N	N	N	N	N	3175	5	2	0.16	3808720	1236	1200.00	3290	3290	2815	3645	2695	3170	3081.49	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	81	-3.44	-9.15	12	0.05	-923.00	-347.00	4745	20240111	-33.09	2350	20240423	35.11	4745	-33.09	20240111	2350	35.11	20240423	4745	-33.09	20240111	2350	35.11	20240423	N	447690	500	12 억	N	N	N	N
139	20241205	151214	57	100.00	KONEX	N	N	N	N	N	3175	5	2	0.16	3808720	1236	1200.00	3290	3290	2815	3645	2695	3170	3081.49	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	81	-3.44	-9.15	12	0.05	-923.00	-347.00	4745	20240111	-33.09	2350	20240423	35.11	4745	-33.09	20240111	2350	35.11	20240423	4745	-33.09	20240111	2350	35.11	20240423	N	447690	500	12 억	N	N	N	N
140	20241205	141158	57	100.00	KONEX	N	N	N	N	N	3175	5	2	0.16	3808720	1236	1200.00	3290	3290	2815	3645	2695	3170	3081.49	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	81	-3.44	-9.15	12	0.05	-923.00	-347.00	4745	20240111	-33.09	2350	20240423	35.11	4745	-33.09	20240111	2350	35.11	20240423	4745	-33.09	20240111	2350	35.11	20240423	N	447690	500	12 억	N	N	N	N
141	20241205	131208	57	100.00	KONEX	N	N	N	N	N	3185	15	2	0.47	3793965	1231	1195.15	3290	3290	2815	3645	2695	3170	3082.02	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	82	-3.45	-9.18	12	0.05	-923.00	-347.00	4745	20240111	-32.88	2350	20240423	35.53	4745	-32.88	20240111	2350	35.53	20240423	4745	-32.88	20240111	2350	35.53	20240423	N	447690	500	12 억	N	N	N	N
142	20241205	121208	57	100.00	KONEX	N	N	N	N	N	2815	-355	5	-11.20	3773175	1224	1188.35	3290	3290	2815	3645	2695	3170	3082.66	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	72	-3.05	-8.11	12	0.05	-923.00	-347.00	4745	20240111	-40.67	2350	20240423	19.79	4745	-40.67	20240111	2350	19.79	20240423	4745	-40.67	20240111	2350	19.79	20240423	N	447690	500	12 억	N	N	N	N
143	20241205	111206	57	100.00	KONEX	N	N	N	N	N	3240	70	2	2.21	330545	102	99.03	3290	3290	3240	3645	2695	3170	3240.64	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	4745	20240111	-31.72	2350	20240423	37.87	4745	-31.72	20240111	2350	37.87	20240423	4745	-31.72	20240111	2350	37.87	20240423	N	447690	500	12 억	N	N	N	N
144	20241205	101206	57	100.00	KONEX	N	N	N	N	N	3255	85	2	2.68	6545	2	1.94	3290	3290	3255	3645	2695	3170	3272.50	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	4745	20240111	-31.40	2350	20240423	38.51	4745	-31.40	20240111	2350	38.51	20240423	4745	-31.40	20240111	2350	38.51	20240423	N	447690	500	12 억	N	N	N	N
145	20241205	091212	57	100.00	KONEX	N	N	N	N	N	3290	120	2	3.79	3290	1	0.97	3290	3290	3290	3645	2695	3170	3290.00	3506	3337	3031	2862	2556	3185	2710	13	475	500	1900	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	4745	20240111	-30.66	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	4745	-30.66	20240111	2350	40.00	20240423	N	447690	500	12 억	N	N	N	N
146	20241204	161145	57	100.00	KONEX	N	N	N	N	N	3170	20	2	0.63	326120	103	20.93	3200	3200	2725	3620	2680	3150	3166.21	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	81	-3.43	-9.14	12	0.00	-923.00	-347.00	4745	20240111	-33.19	2350	20240423	34.89	4745	-33.19	20240111	2350	34.89	20240423	4745	-33.19	20240111	2350	34.89	20240423	N	447690	500	12 억	N	N	N	N
147	20241204	151147	57	100.00	KONEX	N	N	N	N	N	3170	20	2	0.63	326120	103	20.93	3200	3200	2725	3620	2680	3150	3166.21	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	81	-3.43	-9.14	12	0.00	-923.00	-347.00	4745	20240111	-33.19	2350	20240423	34.89	4745	-33.19	20240111	2350	34.89	20240423	4745	-33.19	20240111	2350	34.89	20240423	N	447690	500	12 억	N	N	N	N
148	20241204	141149	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
149	20241204	131143	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
150	20241204	121137	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
151	20241204	111124	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
152	20241204	101126	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
153	20241204	091150	57	100.00	KONEX	N	N	N	N	N	3195	45	2	1.43	9120	3	0.61	3200	3200	2725	3620	2680	3150	3040.00	3426	3287	3046	2907	2666	3357	2977	13	470	500	1890	5	1	2564067	82	-3.46	-9.21	12	0.00	-923.00	-347.00	4745	20240111	-32.67	2350	20240423	35.96	4745	-32.67	20240111	2350	35.96	20240423	4745	-32.67	20240111	2350	35.96	20240423	N	447690	500	12 억	N	N	N	N
154	20241203	161233	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1481585	492	49200.00	2805	3185	2805	3785	2805	3295	3011.35	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
155	20241203	151327	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1415435	471	47100.00	2805	3185	2805	3785	2805	3295	3005.17	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
156	20241203	141258	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1415435	471	47100.00	2805	3185	2805	3785	2805	3295	3005.17	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
157	20241203	131256	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1415435	471	47100.00	2805	3185	2805	3785	2805	3295	3005.17	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
158	20241203	121320	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1415435	471	47100.00	2805	3185	2805	3785	2805	3295	3005.17	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
159	20241203	111247	57	100.00	KONEX	N	N	N	N	N	3150	-145	5	-4.40	1415435	471	47100.00	2805	3185	2805	3785	2805	3295	3005.17	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	81	-3.41	-9.08	12	0.02	-923.00	-347.00	4745	20240111	-33.61	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	4745	-33.61	20240111	2350	34.04	20240423	N	447690	500	12 억	N	N	N	N
160	20241203	101236	57	100.00	KONEX	N	N	N	N	N	3185	-110	5	-3.34	564185	201	20100.00	2805	3185	2805	3785	2805	3295	2806.89	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	82	-3.45	-9.18	12	0.01	-923.00	-347.00	4745	20240111	-32.88	2350	20240423	35.53	4745	-32.88	20240111	2350	35.53	20240423	4745	-32.88	20240111	2350	35.53	20240423	N	447690	500	12 억	N	N	N	N
161	20241203	091224	57	100.00	KONEX	N	N	N	N	N	3185	-110	5	-3.34	564185	201	20100.00	2805	3185	2805	3785	2805	3295	2806.89	3295	3295	3295	3295	3295	3295	3295	13	490	500	1970	5	1	2564067	82	-3.45	-9.18	12	0.01	-923.00	-347.00	4745	20240111	-32.88	2350	20240423	35.53	4745	-32.88	20240111	2350	35.53	20240423	4745	-32.88	20240111	2350	35.53	20240423	N	447690	500	12 억	N	N	N	N
162	20241202	161204	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
163	20241202	151417	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
164	20241202	141316	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
165	20241202	131222	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
166	20241202	121248	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
167	20241202	111146	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
168	20241202	101156	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N
169	20241202	091150	57	100.00	KONEX	N	N	N	N	N	3295	135	2	4.27	3295	1	0.19	3295	3295	3295	3630	2690	3160	3295.00	3826	3492	3151	2817	2476	3322	2647	13	470	500	1890	5	1	2564067	84	-3.57	-9.50	12	0.00	-923.00	-347.00	4745	20240111	-30.56	2350	20240423	40.21	4745	-30.56	20240111	2350	40.21	20240423	4745	-30.56	20240111	2350	40.21	20240423	N	447690	500	12 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History