KissMeData/217880/price/prices-20241201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened 61b7199ccb Add accumulated files

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

67 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	161033	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
3	20241231	151017	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
4	20241231	141032	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
5	20241231	131033	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
6	20241231	121032	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
7	20241231	111031	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
8	20241231	101025	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
9	20241231	091028	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
10	20241230	161027	57	100.00	KONEX	N	N	N	N	N	2560	-130	5	-4.83	37642500	14779	213.11	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	275	-4.35	-17.07	12	0.14	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
11	20241230	151029	57	100.00	KONEX	N	N	N	N	N	2620	-70	5	-2.60	37639940	14778	213.09	2790	2795	2505	3090	2290	2690	2547.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	281	-4.45	-17.47	12	0.14	-589.00	-150.00	3650	20240220	-28.22	1411	20240118	85.68	3650	-28.22	20240220	1411	85.68	20240118	5540	-52.71	20240206	1716	52.68	20240426	N	217880	500	53 억	N	N	N	N
12	20241230	141030	57	100.00	KONEX	N	N	N	N	N	2550	-140	5	-5.20	35797675	14059	202.73	2790	2795	2505	3090	2290	2690	2546.25	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	274	-4.33	-17.00	12	0.13	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
13	20241230	131031	57	100.00	KONEX	N	N	N	N	N	2550	-140	5	-5.20	33836725	13290	191.64	2790	2795	2505	3090	2290	2690	2546.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	274	-4.33	-17.00	12	0.12	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
14	20241230	121025	57	100.00	KONEX	N	N	N	N	N	2550	-140	5	-5.20	33821425	13284	191.55	2790	2795	2505	3090	2290	2690	2546.03	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	274	-4.33	-17.00	12	0.12	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
15	20241230	111028	57	100.00	KONEX	N	N	N	N	N	2510	-180	5	-6.69	29692975	11665	168.20	2790	2795	2505	3090	2290	2690	2545.48	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	269	-4.26	-16.73	12	0.11	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	N	217880	500	53 억	N	N	N	N
16	20241230	101028	57	100.00	KONEX	N	N	N	N	N	2505	-185	5	-6.88	29255760	11491	165.70	2790	2795	2505	3090	2290	2690	2545.97	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	269	-4.25	-16.70	12	0.11	-589.00	-150.00	3650	20240220	-31.37	1411	20240118	77.53	3650	-31.37	20240220	1411	77.53	20240118	5540	-54.78	20240206	1716	45.98	20240426	N	217880	500	53 억	N	N	N	N
17	20241230	091030	57	100.00	KONEX	N	N	N	N	N	2785	95	2	3.53	36085	13	0.19	2790	2795	2605	3090	2290	2690	2775.77	3133	2911	2768	2546	2403	2840	2475	54	400	500	1660	5	1	10727290	299	-4.73	-18.57	12	0.00	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
18	20241227	161023	57	100.00	KONEX	N	N	N	N	N	2690	-30	5	-1.10	18765410	6935	133.06	2790	2990	2625	3125	2315	2720	2705.90	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	289	-4.57	-17.93	12	0.06	-589.00	-150.00	3650	20240220	-26.30	1411	20240118	90.64	3650	-26.30	20240220	1411	90.64	20240118	5540	-51.44	20240206	1716	56.76	20240426	N	217880	500	53 억	N	N	N	N
19	20241227	151023	57	100.00	KONEX	N	N	N	N	N	2690	-30	5	-1.10	18765410	6935	133.06	2790	2990	2625	3125	2315	2720	2705.90	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	289	-4.57	-17.93	12	0.06	-589.00	-150.00	3650	20240220	-26.30	1411	20240118	90.64	3650	-26.30	20240220	1411	90.64	20240118	5540	-51.44	20240206	1716	56.76	20240426	N	217880	500	53 억	N	N	N	N
20	20241227	141025	57	100.00	KONEX	N	N	N	N	N	2700	-20	5	-0.74	13456610	4934	94.67	2790	2990	2625	3125	2315	2720	2727.32	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.05	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
21	20241227	131024	57	100.00	KONEX	N	N	N	N	N	2700	-20	5	-0.74	12825170	4700	90.18	2790	2990	2625	3125	2315	2720	2728.76	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.04	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
22	20241227	121026	57	100.00	KONEX	N	N	N	N	N	2650	-70	5	-2.57	12822470	4699	90.16	2790	2990	2625	3125	2315	2720	2728.77	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	284	-4.50	-17.67	12	0.04	-589.00	-150.00	3650	20240220	-27.40	1411	20240118	87.81	3650	-27.40	20240220	1411	87.81	20240118	5540	-52.17	20240206	1716	54.43	20240426	N	217880	500	53 억	N	N	N	N
23	20241227	111023	57	100.00	KONEX	N	N	N	N	N	2625	-95	5	-3.49	10765920	3916	75.13	2790	2990	2625	3125	2315	2720	2749.21	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	282	-4.46	-17.50	12	0.04	-589.00	-150.00	3650	20240220	-28.08	1411	20240118	86.04	3650	-28.08	20240220	1411	86.04	20240118	5540	-52.62	20240206	1716	52.97	20240426	N	217880	500	53 억	N	N	N	N
24	20241227	101021	57	100.00	KONEX	N	N	N	N	N	2745	25	2	0.92	6738440	2413	46.30	2790	2990	2700	3125	2315	2720	2792.56	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	294	-4.66	-18.30	12	0.02	-589.00	-150.00	3650	20240220	-24.79	1411	20240118	94.54	3650	-24.79	20240220	1411	94.54	20240118	5540	-50.45	20240206	1716	59.97	20240426	N	217880	500	53 억	N	N	N	N
25	20241227	091026	57	100.00	KONEX	N	N	N	N	N	2950	230	2	8.46	3354555	1162	22.29	2790	2990	2785	3125	2315	2720	2886.88	2840	2780	2740	2680	2640	2760	2660	54	405	500	1680	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	N	217880	500	53 억	N	N	N	N
26	20241226	161017	57	100.00	KONEX	N	N	N	N	N	2720	-55	5	-1.98	14110645	5212	26.60	2800	2800	2700	3190	2360	2775	2707.34	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	292	-4.62	-18.13	12	0.05	-589.00	-150.00	3650	20240220	-25.48	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	5540	-50.90	20240206	1716	58.51	20240426	N	217880	500	53 억	N	N	N	N
27	20241226	151015	57	100.00	KONEX	N	N	N	N	N	2720	-55	5	-1.98	14110645	5212	26.60	2800	2800	2700	3190	2360	2775	2707.34	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	292	-4.62	-18.13	12	0.05	-589.00	-150.00	3650	20240220	-25.48	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	5540	-50.90	20240206	1716	58.51	20240426	N	217880	500	53 억	N	N	N	N
28	20241226	141014	57	100.00	KONEX	N	N	N	N	N	2755	-20	5	-0.72	11792305	4359	22.25	2800	2800	2700	3190	2360	2775	2705.28	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	296	-4.68	-18.37	12	0.04	-589.00	-150.00	3650	20240220	-24.52	1411	20240118	95.25	3650	-24.52	20240220	1411	95.25	20240118	5540	-50.27	20240206	1716	60.55	20240426	N	217880	500	53 억	N	N	N	N
29	20241226	131016	57	100.00	KONEX	N	N	N	N	N	2725	-50	5	-1.80	11380800	4208	21.48	2800	2800	2700	3190	2360	2775	2704.56	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	292	-4.63	-18.17	12	0.04	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	N	217880	500	53 억	N	N	N	N
30	20241226	121014	57	100.00	KONEX	N	N	N	N	N	2765	-10	5	-0.36	9408005	3481	17.77	2800	2800	2700	3190	2360	2775	2702.67	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	297	-4.69	-18.43	12	0.03	-589.00	-150.00	3650	20240220	-24.25	1411	20240118	95.96	3650	-24.25	20240220	1411	95.96	20240118	5540	-50.09	20240206	1716	61.13	20240426	N	217880	500	53 억	N	N	N	N
31	20241226	111013	57	100.00	KONEX	N	N	N	N	N	2700	-75	5	-2.70	9380355	3471	17.72	2800	2800	2700	3190	2360	2775	2702.49	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	290	-4.58	-18.00	12	0.03	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
32	20241226	101015	57	100.00	KONEX	N	N	N	N	N	2780	5	2	0.18	467580	170	0.87	2800	2800	2700	3190	2360	2775	2750.47	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	298	-4.72	-18.53	12	0.00	-589.00	-150.00	3650	20240220	-23.84	1411	20240118	97.02	3650	-23.84	20240220	1411	97.02	20240118	5540	-49.82	20240206	1716	62.00	20240426	N	217880	500	53 억	N	N	N	N
33	20241226	091016	57	100.00	KONEX	N	N	N	N	N	2785	10	2	0.36	19560	7	0.04	2800	2800	2785	3190	2360	2775	2794.29	2951	2862	2711	2622	2471	2907	2667	54	415	500	1720	5	1	10727290	299	-4.73	-18.57	12	0.00	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
34	20241224	161014	57	100.00	KONEX	N	N	N	N	N	2775	210	2	8.19	52788665	19591	115.92	2560	2800	2560	2945	2185	2565	2694.41	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	298	-4.71	-18.50	12	0.18	-589.00	-150.00	3650	20240220	-23.97	1411	20240118	96.67	3650	-23.97	20240220	1411	96.67	20240118	5540	-49.91	20240206	1716	61.71	20240426	N	217880	500	53 억	N	N	N	N
35	20241224	151014	57	100.00	KONEX	N	N	N	N	N	2710	145	2	5.65	52500765	19487	115.30	2560	2800	2560	2945	2185	2565	2694.14	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	291	-4.60	-18.07	12	0.18	-589.00	-150.00	3650	20240220	-25.75	1411	20240118	92.06	3650	-25.75	20240220	1411	92.06	20240118	5540	-51.08	20240206	1716	57.93	20240426	N	217880	500	53 억	N	N	N	N
36	20241224	141012	57	100.00	KONEX	N	N	N	N	N	2785	220	2	8.58	38651345	14452	85.51	2560	2800	2560	2945	2185	2565	2674.46	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	299	-4.73	-18.57	12	0.13	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
37	20241224	131013	57	100.00	KONEX	N	N	N	N	N	2700	135	2	5.26	22882795	8723	51.61	2560	2800	2560	2945	2185	2565	2623.27	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	290	-4.58	-18.00	12	0.08	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
38	20241224	121013	57	100.00	KONEX	N	N	N	N	N	2715	150	2	5.85	16771465	6467	38.26	2560	2715	2560	2945	2185	2565	2593.39	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	291	-4.61	-18.10	12	0.06	-589.00	-150.00	3650	20240220	-25.62	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	5540	-50.99	20240206	1716	58.22	20240426	N	217880	500	53 억	N	N	N	N
39	20241224	111015	57	100.00	KONEX	N	N	N	N	N	2580	15	2	0.58	4300690	1679	9.93	2560	2585	2560	2945	2185	2565	2561.46	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	277	-4.38	-17.20	12	0.02	-589.00	-150.00	3650	20240220	-29.32	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	5540	-53.43	20240206	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
40	20241224	101013	57	100.00	KONEX	N	N	N	N	N	2560	-5	5	-0.19	4016640	1569	9.28	2560	2560	2560	2945	2185	2565	2560.00	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	275	-4.35	-17.07	12	0.01	-589.00	-150.00	3650	20240220	-29.86	1411	20240118	81.43	3650	-29.86	20240220	1411	81.43	20240118	5540	-53.79	20240206	1716	49.18	20240426	N	217880	500	53 억	N	N	N	N
41	20241224	091019	57	100.00	KONEX	N	N	N	N	N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	2635	2600	2550	2515	2465	2617	2532	54	380	500	1590	5	1	10727290	275	-4.35	-17.10	12	0.00	-589.00	-150.00	3650	20240220	-29.73	1411	20240118	81.79	3650	-29.73	20240220	1411	81.79	20240118	5540	-53.70	20240206	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
42	20241223	161004	57	100.00	KONEX	N	N	N	N	N	2565	45	2	1.79	42724235	16901	151.80	2520	2585	2500	2895	2145	2520	2527.91	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	275	-4.35	-17.10	12	0.16	-589.00	-150.00	3650	20240220	-29.73	1411	20240118	81.79	3650	-29.73	20240220	1411	81.79	20240118	5540	-53.70	20240206	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
43	20241223	151010	57	100.00	KONEX	N	N	N	N	N	2565	45	2	1.79	42493385	16811	150.99	2520	2585	2500	2895	2145	2520	2527.71	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	275	-4.35	-17.10	12	0.16	-589.00	-150.00	3650	20240220	-29.73	1411	20240118	81.79	3650	-29.73	20240220	1411	81.79	20240118	5540	-53.70	20240206	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
44	20241223	141005	57	100.00	KONEX	N	N	N	N	N	2580	60	2	2.38	35014935	13862	124.50	2520	2585	2500	2895	2145	2520	2525.97	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	277	-4.38	-17.20	12	0.13	-589.00	-150.00	3650	20240220	-29.32	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	5540	-53.43	20240206	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
45	20241223	131005	57	100.00	KONEX	N	N	N	N	N	2580	60	2	2.38	32434935	12862	115.52	2520	2585	2500	2895	2145	2520	2521.76	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	277	-4.38	-17.20	12	0.12	-589.00	-150.00	3650	20240220	-29.32	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	5540	-53.43	20240206	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
46	20241223	121007	57	100.00	KONEX	N	N	N	N	N	2580	60	2	2.38	16992385	6741	60.54	2520	2585	2520	2895	2145	2520	2520.75	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	277	-4.38	-17.20	12	0.06	-589.00	-150.00	3650	20240220	-29.32	1411	20240118	82.85	3650	-29.32	20240220	1411	82.85	20240118	5540	-53.43	20240206	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
47	20241223	111005	57	100.00	KONEX	N	N	N	N	N	2520	0	3	0.00	16914935	6711	60.27	2520	2550	2520	2895	2145	2520	2520.48	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	270	-4.28	-16.80	12	0.06	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
48	20241223	100959	57	100.00	KONEX	N	N	N	N	N	2520	0	3	0.00	10851120	4306	38.67	2520	2520	2520	2895	2145	2520	2520.00	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	270	-4.28	-16.80	12	0.04	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
49	20241223	091004	57	100.00	KONEX	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	2606	2562	2481	2437	2356	2585	2460	54	375	500	1560	5	1	10727290	270	-4.28	-16.80	12	0.00	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
50	20241220	160959	57	100.00	KONEX	N	N	N	N	N	2520	-15	5	-0.59	27401470	11134	79.72	2430	2525	2400	2915	2155	2535	2461.06	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	270	-4.28	-16.80	12	0.10	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
51	20241220	151003	57	100.00	KONEX	N	N	N	N	N	2500	-35	5	-1.38	27252790	11075	79.29	2430	2525	2400	2915	2155	2535	2460.75	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	268	-4.24	-16.67	12	0.10	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
52	20241220	141001	57	100.00	KONEX	N	N	N	N	N	2500	-35	5	-1.38	18823525	7694	55.09	2430	2525	2400	2915	2155	2535	2446.52	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	268	-4.24	-16.67	12	0.07	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
53	20241220	131000	57	100.00	KONEX	N	N	N	N	N	2500	-35	5	-1.38	17598525	7204	51.58	2430	2525	2400	2915	2155	2535	2442.88	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	268	-4.24	-16.67	12	0.07	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
54	20241220	120959	57	100.00	KONEX	N	N	N	N	N	2500	-35	5	-1.38	15598525	6404	45.85	2430	2525	2400	2915	2155	2535	2435.75	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	268	-4.24	-16.67	12	0.06	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
55	20241220	110959	57	100.00	KONEX	N	N	N	N	N	2480	-55	5	-2.17	15516370	6371	45.61	2430	2525	2400	2915	2155	2535	2435.47	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	266	-4.21	-16.53	12	0.06	-589.00	-150.00	3650	20240220	-32.05	1411	20240118	75.76	3650	-32.05	20240220	1411	75.76	20240118	5540	-55.23	20240206	1716	44.52	20240426	N	217880	500	53 억	N	N	N	N
56	20241220	101000	57	100.00	KONEX	N	N	N	N	N	2400	-135	5	-5.33	12620620	5201	37.24	2430	2525	2400	2915	2155	2535	2426.58	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	257	-4.07	-16.00	12	0.05	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	N	217880	500	53 억	N	N	N	N
57	20241220	091001	57	100.00	KONEX	N	N	N	N	N	2430	-105	5	-4.14	2430	1	0.01	2430	2430	2430	2915	2155	2535	2430.00	2645	2590	2545	2490	2445	2567	2467	54	380	500	1570	5	1	10727290	261	-4.13	-16.20	12	0.00	-589.00	-150.00	3650	20240220	-33.42	1411	20240118	72.22	3650	-33.42	20240220	1411	72.22	20240118	5540	-56.14	20240206	1716	41.61	20240426	N	217880	500	53 억	N	N	N	N
58	20241219	160957	57	100.00	KONEX	N	N	N	N	N	2535	10	2	0.40	35366185	13967	563.19	2600	2600	2500	2900	2150	2525	2532.12	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	272	-4.30	-16.90	12	0.13	-589.00	-150.00	3650	20240220	-30.55	1411	20240118	79.66	3650	-30.55	20240220	1411	79.66	20240118	5540	-54.24	20240206	1716	47.73	20240426	N	217880	500	53 억	N	N	N	N
59	20241219	150956	57	100.00	KONEX	N	N	N	N	N	2535	10	2	0.40	24779085	9807	395.44	2600	2600	2500	2900	2150	2525	2526.67	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	272	-4.30	-16.90	12	0.09	-589.00	-150.00	3650	20240220	-30.55	1411	20240118	79.66	3650	-30.55	20240220	1411	79.66	20240118	5540	-54.24	20240206	1716	47.73	20240426	N	217880	500	53 억	N	N	N	N
60	20241219	140958	57	100.00	KONEX	N	N	N	N	N	2540	15	2	0.59	23411570	9268	373.71	2600	2600	2500	2900	2150	2525	2526.06	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	272	-4.31	-16.93	12	0.09	-589.00	-150.00	3650	20240220	-30.41	1411	20240118	80.01	3650	-30.41	20240220	1411	80.01	20240118	5540	-54.15	20240206	1716	48.02	20240426	N	217880	500	53 억	N	N	N	N
61	20241219	130956	57	100.00	KONEX	N	N	N	N	N	2530	5	2	0.20	12824835	5059	203.99	2600	2600	2520	2900	2150	2525	2535.05	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	271	-4.30	-16.87	12	0.05	-589.00	-150.00	3650	20240220	-30.68	1411	20240118	79.31	3650	-30.68	20240220	1411	79.31	20240118	5540	-54.33	20240206	1716	47.44	20240426	N	217880	500	53 억	N	N	N	N
62	20241219	120959	57	100.00	KONEX	N	N	N	N	N	2550	25	2	0.99	5982990	2358	95.08	2600	2600	2520	2900	2150	2525	2537.32	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	274	-4.33	-17.00	12	0.02	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
63	20241219	110955	57	100.00	KONEX	N	N	N	N	N	2550	25	2	0.99	4470415	1763	71.09	2600	2600	2520	2900	2150	2525	2535.69	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	274	-4.33	-17.00	12	0.02	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
64	20241219	100948	57	100.00	KONEX	N	N	N	N	N	2520	-5	5	-0.20	4215865	1662	67.02	2600	2600	2520	2900	2150	2525	2536.62	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	270	-4.28	-16.80	12	0.02	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
65	20241219	090958	57	100.00	KONEX	N	N	N	N	N	2585	60	2	2.38	157730	61	2.46	2600	2600	2585	2900	2150	2525	2585.74	2795	2660	2550	2415	2305	2605	2360	54	375	500	1560	5	1	10727290	277	-4.39	-17.23	12	0.00	-589.00	-150.00	3650	20240220	-29.18	1411	20240118	83.20	3650	-29.18	20240220	1411	83.20	20240118	5540	-53.34	20240206	1716	50.64	20240426	N	217880	500	53 억	N	N	N	N
66	20241218	160952	57	100.00	KONEX	N	N	N	N	N	2525	5	2	0.20	6203010	2480	19.15	2685	2685	2440	2895	2145	2520	2501.21	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	271	-4.29	-16.83	12	0.02	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
67	20241218	150956	57	100.00	KONEX	N	N	N	N	N	2525	5	2	0.20	6099525	2439	18.84	2685	2685	2440	2895	2145	2520	2500.83	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	271	-4.29	-16.83	12	0.02	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
68	20241218	140954	57	100.00	KONEX	N	N	N	N	N	2525	5	2	0.20	5847025	2339	18.06	2685	2685	2440	2895	2145	2520	2499.80	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	271	-4.29	-16.83	12	0.02	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
69	20241218	130956	57	100.00	KONEX	N	N	N	N	N	2530	10	2	0.40	5834380	2334	18.03	2685	2685	2440	2895	2145	2520	2499.73	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	271	-4.30	-16.87	12	0.02	-589.00	-150.00	3650	20240220	-30.68	1411	20240118	79.31	3650	-30.68	20240220	1411	79.31	20240118	5540	-54.33	20240206	1716	47.44	20240426	N	217880	500	53 억	N	N	N	N
70	20241218	120947	57	100.00	KONEX	N	N	N	N	N	2530	10	2	0.40	5834380	2334	18.03	2685	2685	2440	2895	2145	2520	2499.73	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	271	-4.30	-16.87	12	0.02	-589.00	-150.00	3650	20240220	-30.68	1411	20240118	79.31	3650	-30.68	20240220	1411	79.31	20240118	5540	-54.33	20240206	1716	47.44	20240426	N	217880	500	53 억	N	N	N	N
71	20241218	110954	57	100.00	KONEX	N	N	N	N	N	2495	-25	5	-0.99	2078680	824	6.36	2685	2685	2440	2895	2145	2520	2522.67	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	268	-4.24	-16.63	12	0.01	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
72	20241218	100955	57	100.00	KONEX	N	N	N	N	N	2575	55	2	2.18	1050590	412	3.18	2685	2685	2440	2895	2145	2520	2549.98	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	276	-4.37	-17.17	12	0.00	-589.00	-150.00	3650	20240220	-29.45	1411	20240118	82.49	3650	-29.45	20240220	1411	82.49	20240118	5540	-53.52	20240206	1716	50.06	20240426	N	217880	500	53 억	N	N	N	N
73	20241218	090958	57	100.00	KONEX	N	N	N	N	N	2675	155	2	6.15	69520	26	0.20	2685	2685	2440	2895	2145	2520	2673.85	2923	2721	2593	2391	2263	2657	2327	54	375	500	1560	5	1	10727290	287	-4.54	-17.83	12	0.00	-589.00	-150.00	3650	20240220	-26.71	1411	20240118	89.58	3650	-26.71	20240220	1411	89.58	20240118	5540	-51.71	20240206	1716	55.89	20240426	N	217880	500	53 억	N	N	N	N
74	20241217	160950	57	100.00	KONEX	N	N	N	N	N	2520	25	2	1.00	32290540	12948	249.53	2795	2795	2465	2865	2125	2495	2493.86	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	270	-4.28	-16.80	12	0.12	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
75	20241217	150954	57	100.00	KONEX	N	N	N	N	N	2520	25	2	1.00	32189740	12908	248.76	2795	2795	2465	2865	2125	2495	2493.78	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	270	-4.28	-16.80	12	0.12	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
76	20241217	140945	57	100.00	KONEX	N	N	N	N	N	2520	25	2	1.00	32179660	12904	248.68	2795	2795	2465	2865	2125	2495	2493.77	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	270	-4.28	-16.80	12	0.12	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
77	20241217	130942	57	100.00	KONEX	N	N	N	N	N	2535	40	2	1.60	30229180	12130	233.76	2795	2795	2465	2865	2125	2495	2492.10	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	272	-4.30	-16.90	12	0.11	-589.00	-150.00	3650	20240220	-30.55	1411	20240118	79.66	3650	-30.55	20240220	1411	79.66	20240118	5540	-54.24	20240206	1716	47.73	20240426	N	217880	500	53 억	N	N	N	N
78	20241217	120923	57	100.00	KONEX	N	N	N	N	N	2495	0	3	0.00	27480515	11030	212.57	2795	2795	2465	2865	2125	2495	2491.43	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	268	-4.24	-16.63	12	0.10	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
79	20241217	110929	57	100.00	KONEX	N	N	N	N	N	2465	-30	5	-1.20	11666020	4630	89.23	2795	2795	2465	2865	2125	2495	2519.66	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	264	-4.19	-16.43	12	0.04	-589.00	-150.00	3650	20240220	-32.47	1411	20240118	74.70	3650	-32.47	20240220	1411	74.70	20240118	5540	-55.51	20240206	1716	43.65	20240426	N	217880	500	53 억	N	N	N	N
80	20241217	100941	57	100.00	KONEX	N	N	N	N	N	2480	-15	5	-0.60	9191755	3630	69.96	2795	2795	2480	2865	2125	2495	2532.16	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	266	-4.21	-16.53	12	0.03	-589.00	-150.00	3650	20240220	-32.05	1411	20240118	75.76	3650	-32.05	20240220	1411	75.76	20240118	5540	-55.23	20240206	1716	44.52	20240426	N	217880	500	53 억	N	N	N	N
81	20241217	090952	57	100.00	KONEX	N	N	N	N	N	2600	105	2	4.21	727675	275	5.30	2795	2795	2600	2865	2125	2495	2646.09	2631	2562	2506	2437	2381	2535	2410	54	370	500	1540	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3650	20240220	-28.77	1411	20240118	84.27	3650	-28.77	20240220	1411	84.27	20240118	5540	-53.07	20240206	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
82	20241216	160943	57	100.00	KONEX	N	N	N	N	N	2495	95	2	3.96	13046330	5189	44.82	2575	2575	2450	2760	2040	2400	2514.23	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	268	-4.24	-16.63	12	0.05	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
83	20241216	150952	57	100.00	KONEX	N	N	N	N	N	2495	95	2	3.96	11506915	4572	39.49	2575	2575	2450	2760	2040	2400	2516.82	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	268	-4.24	-16.63	12	0.04	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
84	20241216	140951	57	100.00	KONEX	N	N	N	N	N	2525	125	2	5.21	8977265	3542	30.59	2575	2575	2450	2760	2040	2400	2534.52	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	271	-4.29	-16.83	12	0.03	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
85	20241216	130952	57	100.00	KONEX	N	N	N	N	N	2525	125	2	5.21	8977265	3542	30.59	2575	2575	2450	2760	2040	2400	2534.52	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	271	-4.29	-16.83	12	0.03	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
86	20241216	120951	57	100.00	KONEX	N	N	N	N	N	2525	125	2	5.21	8977265	3542	30.59	2575	2575	2450	2760	2040	2400	2534.52	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	271	-4.29	-16.83	12	0.03	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
87	20241216	110950	57	100.00	KONEX	N	N	N	N	N	2525	125	2	5.21	8977265	3542	30.59	2575	2575	2450	2760	2040	2400	2534.52	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	271	-4.29	-16.83	12	0.03	-589.00	-150.00	3650	20240220	-30.82	1411	20240118	78.95	3650	-30.82	20240220	1411	78.95	20240118	5540	-54.42	20240206	1716	47.14	20240426	N	217880	500	53 억	N	N	N	N
88	20241216	100951	57	100.00	KONEX	N	N	N	N	N	2550	150	2	6.25	113160	44	0.38	2575	2575	2550	2760	2040	2400	2571.82	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	274	-4.33	-17.00	12	0.00	-589.00	-150.00	3650	20240220	-30.14	1411	20240118	80.72	3650	-30.14	20240220	1411	80.72	20240118	5540	-53.97	20240206	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
89	20241216	090951	57	100.00	KONEX	N	N	N	N	N	2575	175	2	7.29	97850	38	0.33	2575	2575	2575	2760	2040	2400	2575.00	2666	2532	2466	2332	2266	2500	2300	54	360	500	1480	5	1	10727290	276	-4.37	-17.17	12	0.00	-589.00	-150.00	3650	20240220	-29.45	1411	20240118	82.49	3650	-29.45	20240220	1411	82.49	20240118	5540	-53.52	20240206	1716	50.06	20240426	N	217880	500	53 억	N	N	N	N
90	20241213	160943	57	100.00	KONEX	N	N	N	N	N	2400	-35	5	-1.44	27955865	11578	135.53	2600	2600	2400	2800	2070	2435	2414.57	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	257	-4.07	-16.00	12	0.11	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	N	217880	500	53 억	N	N	N	N
91	20241213	150949	57	100.00	KONEX	N	N	N	N	N	2470	35	2	1.44	27953465	11577	135.51	2600	2600	2400	2800	2070	2435	2414.57	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	265	-4.19	-16.47	12	0.11	-589.00	-150.00	3650	20240220	-32.33	1411	20240118	75.05	3650	-32.33	20240220	1411	75.05	20240118	5540	-55.42	20240206	1716	43.94	20240426	N	217880	500	53 억	N	N	N	N
92	20241213	140949	57	100.00	KONEX	N	N	N	N	N	2400	-35	5	-1.44	18283630	7557	88.46	2600	2600	2400	2800	2070	2435	2419.43	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	257	-4.07	-16.00	12	0.07	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	N	217880	500	53 억	N	N	N	N
93	20241213	130949	57	100.00	KONEX	N	N	N	N	N	2430	-5	5	-0.21	15856450	6547	76.64	2600	2600	2400	2800	2070	2435	2421.94	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	261	-4.13	-16.20	12	0.06	-589.00	-150.00	3650	20240220	-33.42	1411	20240118	72.22	3650	-33.42	20240220	1411	72.22	20240118	5540	-56.14	20240206	1716	41.61	20240426	N	217880	500	53 억	N	N	N	N
94	20241213	120950	57	100.00	KONEX	N	N	N	N	N	2435	0	3	0.00	15371445	6347	74.29	2600	2600	2400	2800	2070	2435	2421.84	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	261	-4.13	-16.23	12	0.06	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
95	20241213	110948	57	100.00	KONEX	N	N	N	N	N	2400	-35	5	-1.44	15369010	6346	74.28	2600	2600	2400	2800	2070	2435	2421.84	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	257	-4.07	-16.00	12	0.06	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	N	217880	500	53 억	N	N	N	N
96	20241213	100939	57	100.00	KONEX	N	N	N	N	N	2445	10	2	0.41	1433280	581	6.80	2600	2600	2445	2800	2070	2435	2466.92	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	262	-4.15	-16.30	12	0.01	-589.00	-150.00	3650	20240220	-33.01	1411	20240118	73.28	3650	-33.01	20240220	1411	73.28	20240118	5540	-55.87	20240206	1716	42.48	20240426	N	217880	500	53 억	N	N	N	N
97	20241213	090949	57	100.00	KONEX	N	N	N	N	N	2570	135	2	5.54	262025	102	1.19	2600	2600	2565	2800	2070	2435	2568.87	2805	2620	2515	2330	2225	2567	2277	54	365	500	1500	5	1	10727290	276	-4.36	-17.13	12	0.00	-589.00	-150.00	3650	20240220	-29.59	1411	20240118	82.14	3650	-29.59	20240220	1411	82.14	20240118	5540	-53.61	20240206	1716	49.77	20240426	N	217880	500	53 억	N	N	N	N
98	20241212	160949	57	100.00	KONEX	N	N	N	N	N	2435	30	2	1.25	20885095	8543	39.44	2495	2700	2410	2765	2045	2405	2444.70	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	261	-4.13	-16.23	12	0.08	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
99	20241212	150942	57	100.00	KONEX	N	N	N	N	N	2435	30	2	1.25	20066370	8208	37.89	2495	2700	2410	2765	2045	2405	2444.73	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	261	-4.13	-16.23	12	0.08	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
100	20241212	140941	57	100.00	KONEX	N	N	N	N	N	2460	55	2	2.29	18469095	7555	34.88	2495	2700	2410	2765	2045	2405	2444.62	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	264	-4.18	-16.40	12	0.07	-589.00	-150.00	3650	20240220	-32.60	1411	20240118	74.34	3650	-32.60	20240220	1411	74.34	20240118	5540	-55.60	20240206	1716	43.36	20240426	N	217880	500	53 억	N	N	N	N
101	20241212	130929	57	100.00	KONEX	N	N	N	N	N	2410	5	2	0.21	15952900	6530	30.14	2495	2700	2410	2765	2045	2405	2443.02	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	259	-4.09	-16.07	12	0.06	-589.00	-150.00	3650	20240220	-33.97	1411	20240118	70.80	3650	-33.97	20240220	1411	70.80	20240118	5540	-56.50	20240206	1716	40.44	20240426	N	217880	500	53 억	N	N	N	N
102	20241212	120924	57	100.00	KONEX	N	N	N	N	N	2435	30	2	1.25	12564055	5130	23.68	2495	2700	2410	2765	2045	2405	2449.13	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	261	-4.13	-16.23	12	0.05	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
103	20241212	110936	57	100.00	KONEX	N	N	N	N	N	2700	295	2	12.27	8016965	3295	15.21	2495	2700	2410	2765	2045	2405	2433.07	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	290	-4.58	-18.00	12	0.03	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
104	20241212	100934	57	100.00	KONEX	N	N	N	N	N	2450	45	2	1.87	2622390	1066	4.92	2495	2495	2435	2765	2045	2405	2460.03	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	263	-4.16	-16.33	12	0.01	-589.00	-150.00	3650	20240220	-32.88	1411	20240118	73.64	3650	-32.88	20240220	1411	73.64	20240118	5540	-55.78	20240206	1716	42.77	20240426	N	217880	500	53 억	N	N	N	N
105	20241212	090942	57	100.00	KONEX	N	N	N	N	N	2495	90	2	3.74	253990	102	0.47	2495	2495	2490	2765	2045	2405	2490.10	2598	2501	2453	2356	2308	2477	2332	54	360	500	1490	5	1	10727290	268	-4.24	-16.63	12	0.00	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
106	20241211	160935	57	100.00	KONEX	N	N	N	N	N	2405	-105	5	-4.18	52365640	21662	165.57	2420	2550	2405	2885	2135	2510	2417.40	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	258	-4.08	-16.03	12	0.20	-589.00	-150.00	3650	20240220	-34.11	1411	20240118	70.45	3650	-34.11	20240220	1411	70.45	20240118	5540	-56.59	20240206	1716	40.15	20240426	N	217880	500	53 억	N	N	N	N
107	20241211	150923	57	100.00	KONEX	N	N	N	N	N	2430	-80	5	-3.19	51887045	21463	164.05	2420	2550	2405	2885	2135	2510	2417.51	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	261	-4.13	-16.20	12	0.20	-589.00	-150.00	3650	20240220	-33.42	1411	20240118	72.22	3650	-33.42	20240220	1411	72.22	20240118	5540	-56.14	20240206	1716	41.61	20240426	N	217880	500	53 억	N	N	N	N
108	20241211	140942	57	100.00	KONEX	N	N	N	N	N	2435	-75	5	-2.99	35809205	14792	113.06	2420	2550	2405	2885	2135	2510	2420.85	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	261	-4.13	-16.23	12	0.14	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
109	20241211	130944	57	100.00	KONEX	N	N	N	N	N	2410	-100	5	-3.98	34480075	14242	108.86	2420	2550	2405	2885	2135	2510	2421.01	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	259	-4.09	-16.07	12	0.13	-589.00	-150.00	3650	20240220	-33.97	1411	20240118	70.80	3650	-33.97	20240220	1411	70.80	20240118	5540	-56.50	20240206	1716	40.44	20240426	N	217880	500	53 억	N	N	N	N
110	20241211	120945	57	100.00	KONEX	N	N	N	N	N	2410	-100	5	-3.98	31676645	13080	99.98	2420	2550	2405	2885	2135	2510	2421.76	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	259	-4.09	-16.07	12	0.12	-589.00	-150.00	3650	20240220	-33.97	1411	20240118	70.80	3650	-33.97	20240220	1411	70.80	20240118	5540	-56.50	20240206	1716	40.44	20240426	N	217880	500	53 억	N	N	N	N
111	20241211	110941	57	100.00	KONEX	N	N	N	N	N	2435	-75	5	-2.99	15008430	6170	47.16	2420	2550	2405	2885	2135	2510	2432.48	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	261	-4.13	-16.23	12	0.06	-589.00	-150.00	3650	20240220	-33.29	1411	20240118	72.57	3650	-33.29	20240220	1411	72.57	20240118	5540	-56.05	20240206	1716	41.90	20240426	N	217880	500	53 억	N	N	N	N
112	20241211	100943	57	100.00	KONEX	N	N	N	N	N	2425	-85	5	-3.39	14221780	5851	44.72	2420	2550	2405	2885	2135	2510	2430.66	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	260	-4.12	-16.17	12	0.05	-589.00	-150.00	3650	20240220	-33.56	1411	20240118	71.86	3650	-33.56	20240220	1411	71.86	20240118	5540	-56.23	20240206	1716	41.32	20240426	N	217880	500	53 억	N	N	N	N
113	20241211	090947	57	100.00	KONEX	N	N	N	N	N	2520	10	2	0.40	1962530	801	6.12	2420	2550	2405	2885	2135	2510	2450.10	2716	2612	2506	2402	2296	2560	2350	54	375	500	1550	5	1	10727290	270	-4.28	-16.80	12	0.01	-589.00	-150.00	3650	20240220	-30.96	1411	20240118	78.60	3650	-30.96	20240220	1411	78.60	20240118	5540	-54.51	20240206	1716	46.85	20240426	N	217880	500	53 억	N	N	N	N
114	20241210	160934	57	100.00	KONEX	N	N	N	N	N	2510	15	2	0.60	32431005	13083	417.32	2600	2610	2400	2865	2125	2495	2478.87	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	269	-4.26	-16.73	12	0.12	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	N	217880	500	53 억	N	N	N	N
115	20241210	150936	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	31067055	12538	399.94	2600	2610	2400	2865	2125	2495	2477.83	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	268	-4.24	-16.67	12	0.12	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
116	20241210	140936	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	25444555	10289	328.20	2600	2610	2400	2865	2125	2495	2472.99	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	268	-4.24	-16.67	12	0.10	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
117	20241210	130936	57	100.00	KONEX	N	N	N	N	N	2400	-95	5	-3.81	19764565	8012	255.57	2600	2610	2400	2865	2125	2495	2466.87	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	257	-4.07	-16.00	12	0.07	-589.00	-150.00	3650	20240220	-34.25	1411	20240118	70.09	3650	-34.25	20240220	1411	70.09	20240118	5540	-56.68	20240206	1716	39.86	20240426	N	217880	500	53 억	N	N	N	N
118	20241210	120935	57	100.00	KONEX	N	N	N	N	N	2500	5	2	0.20	7843190	3111	99.23	2600	2610	2500	2865	2125	2495	2521.12	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	268	-4.24	-16.67	12	0.03	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
119	20241210	110935	57	100.00	KONEX	N	N	N	N	N	2515	20	2	0.80	2325005	907	28.93	2600	2610	2515	2865	2125	2495	2563.40	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	270	-4.27	-16.77	12	0.01	-589.00	-150.00	3650	20240220	-31.10	1411	20240118	78.24	3650	-31.10	20240220	1411	78.24	20240118	5540	-54.60	20240206	1716	46.56	20240426	N	217880	500	53 억	N	N	N	N
120	20241210	100936	57	100.00	KONEX	N	N	N	N	N	2610	115	2	4.61	998530	383	12.22	2600	2610	2600	2865	2125	2495	2607.13	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	280	-4.43	-17.40	12	0.00	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
121	20241210	090942	57	100.00	KONEX	N	N	N	N	N	2610	115	2	4.61	998530	383	12.22	2600	2610	2600	2865	2125	2495	2607.13	2668	2581	2538	2451	2408	2560	2430	54	370	500	1540	5	1	10727290	280	-4.43	-17.40	12	0.00	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
122	20241209	160932	57	100.00	KONEX	N	N	N	N	N	2495	-115	5	-4.41	7914950	3135	102.32	2560	2625	2495	3000	2220	2610	2524.70	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	268	-4.24	-16.63	12	0.03	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
123	20241209	150933	57	100.00	KONEX	N	N	N	N	N	2500	-110	5	-4.21	7258765	2872	93.73	2560	2625	2495	3000	2220	2610	2527.43	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	268	-4.24	-16.67	12	0.03	-589.00	-150.00	3650	20240220	-31.51	1411	20240118	77.18	3650	-31.51	20240220	1411	77.18	20240118	5540	-54.87	20240206	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
124	20241209	140934	57	100.00	KONEX	N	N	N	N	N	2495	-115	5	-4.41	7006270	2771	90.44	2560	2625	2495	3000	2220	2610	2528.43	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	268	-4.24	-16.63	12	0.03	-589.00	-150.00	3650	20240220	-31.64	1411	20240118	76.82	3650	-31.64	20240220	1411	76.82	20240118	5540	-54.96	20240206	1716	45.40	20240426	N	217880	500	53 억	N	N	N	N
125	20241209	130937	57	100.00	KONEX	N	N	N	N	N	2510	-100	5	-3.83	6788505	2684	87.60	2560	2625	2500	3000	2220	2610	2529.25	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	269	-4.26	-16.73	12	0.03	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	N	217880	500	53 억	N	N	N	N
126	20241209	120933	57	100.00	KONEX	N	N	N	N	N	2510	-100	5	-3.83	3700885	1459	47.62	2560	2625	2500	3000	2220	2610	2536.59	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	269	-4.26	-16.73	12	0.01	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	N	217880	500	53 억	N	N	N	N
127	20241209	110934	57	100.00	KONEX	N	N	N	N	N	2510	-100	5	-3.83	3688335	1454	47.45	2560	2625	2500	3000	2220	2610	2536.68	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	269	-4.26	-16.73	12	0.01	-589.00	-150.00	3650	20240220	-31.23	1411	20240118	77.89	3650	-31.23	20240220	1411	77.89	20240118	5540	-54.69	20240206	1716	46.27	20240426	N	217880	500	53 억	N	N	N	N
128	20241209	100932	57	100.00	KONEX	N	N	N	N	N	2505	-105	5	-4.02	3382525	1333	43.51	2560	2625	2500	3000	2220	2610	2537.53	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	269	-4.25	-16.70	12	0.01	-589.00	-150.00	3650	20240220	-31.37	1411	20240118	77.53	3650	-31.37	20240220	1411	77.53	20240118	5540	-54.78	20240206	1716	45.98	20240426	N	217880	500	53 억	N	N	N	N
129	20241209	090927	57	100.00	KONEX	N	N	N	N	N	2530	-80	5	-3.07	1811250	710	23.17	2560	2560	2500	3000	2220	2610	2551.06	2870	2740	2655	2525	2440	2697	2482	54	390	500	1610	5	1	10727290	271	-4.30	-16.87	12	0.01	-589.00	-150.00	3650	20240220	-30.68	1411	20240118	79.31	3650	-30.68	20240220	1411	79.31	20240118	5540	-54.33	20240206	1716	47.44	20240426	N	217880	500	53 억	N	N	N	N
130	20241206	160925	57	100.00	KONEX	N	N	N	N	N	2610	-45	5	-1.69	7942240	3064	43.62	2785	2785	2570	3050	2260	2655	2592.11	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	280	-4.43	-17.40	12	0.03	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
131	20241206	150929	57	100.00	KONEX	N	N	N	N	N	2610	-45	5	-1.69	7942240	3064	43.62	2785	2785	2570	3050	2260	2655	2592.11	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	280	-4.43	-17.40	12	0.03	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
132	20241206	140927	57	100.00	KONEX	N	N	N	N	N	2610	-45	5	-1.69	7942240	3064	43.62	2785	2785	2570	3050	2260	2655	2592.11	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	280	-4.43	-17.40	12	0.03	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
133	20241206	130927	57	100.00	KONEX	N	N	N	N	N	2610	-45	5	-1.69	7837840	3024	43.05	2785	2785	2570	3050	2260	2655	2591.88	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	280	-4.43	-17.40	12	0.03	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
134	20241206	120923	57	100.00	KONEX	N	N	N	N	N	2610	-45	5	-1.69	1678705	640	9.11	2785	2785	2600	3050	2260	2655	2622.98	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	280	-4.43	-17.40	12	0.01	-589.00	-150.00	3650	20240220	-28.49	1411	20240118	84.98	3650	-28.49	20240220	1411	84.98	20240118	5540	-52.89	20240206	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
135	20241206	110918	57	100.00	KONEX	N	N	N	N	N	2690	35	2	1.32	285665	106	1.51	2785	2785	2690	3050	2260	2655	2694.95	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	289	-4.57	-17.93	12	0.00	-589.00	-150.00	3650	20240220	-26.30	1411	20240118	90.64	3650	-26.30	20240220	1411	90.64	20240118	5540	-51.44	20240206	1716	56.76	20240426	N	217880	500	53 억	N	N	N	N
136	20241206	100919	57	100.00	KONEX	N	N	N	N	N	2740	85	2	3.20	16665	6	0.09	2785	2785	2740	3050	2260	2655	2777.50	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	294	-4.65	-18.27	12	0.00	-589.00	-150.00	3650	20240220	-24.93	1411	20240118	94.19	3650	-24.93	20240220	1411	94.19	20240118	5540	-50.54	20240206	1716	59.67	20240426	N	217880	500	53 억	N	N	N	N
137	20241206	090926	57	100.00	KONEX	N	N	N	N	N	2785	130	2	4.90	13925	5	0.07	2785	2785	2785	3050	2260	2655	2785.00	2828	2741	2698	2611	2568	2720	2590	54	395	500	1640	5	1	10727290	299	-4.73	-18.57	12	0.00	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
138	20241205	160908	57	100.00	KONEX	N	N	N	N	N	2655	-40	5	-1.48	18907150	7025	1488.35	2695	2785	2655	3095	2295	2695	2691.41	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	285	-4.51	-17.70	12	0.07	-589.00	-150.00	3650	20240220	-27.26	1411	20240118	88.16	3650	-27.26	20240220	1411	88.16	20240118	5540	-52.08	20240206	1716	54.72	20240426	N	217880	500	53 억	N	N	N	N
139	20241205	150914	57	100.00	KONEX	N	N	N	N	N	2655	-40	5	-1.48	17571685	6522	1381.78	2695	2785	2655	3095	2295	2695	2694.22	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	285	-4.51	-17.70	12	0.06	-589.00	-150.00	3650	20240220	-27.26	1411	20240118	88.16	3650	-27.26	20240220	1411	88.16	20240118	5540	-52.08	20240206	1716	54.72	20240426	N	217880	500	53 억	N	N	N	N
140	20241205	140900	57	100.00	KONEX	N	N	N	N	N	2665	-30	5	-1.11	16031370	5944	1259.32	2695	2785	2660	3095	2295	2695	2697.07	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	286	-4.52	-17.77	12	0.06	-589.00	-150.00	3650	20240220	-26.99	1411	20240118	88.87	3650	-26.99	20240220	1411	88.87	20240118	5540	-51.90	20240206	1716	55.30	20240426	N	217880	500	53 억	N	N	N	N
141	20241205	130910	57	100.00	KONEX	N	N	N	N	N	2705	10	2	0.37	9036290	3349	709.53	2695	2785	2690	3095	2295	2695	2698.21	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	290	-4.59	-18.03	12	0.03	-589.00	-150.00	3650	20240220	-25.89	1411	20240118	91.71	3650	-25.89	20240220	1411	91.71	20240118	5540	-51.17	20240206	1716	57.63	20240426	N	217880	500	53 억	N	N	N	N
142	20241205	120910	57	100.00	KONEX	N	N	N	N	N	2690	-5	5	-0.19	9028175	3346	708.90	2695	2785	2690	3095	2295	2695	2698.20	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	289	-4.57	-17.93	12	0.03	-589.00	-150.00	3650	20240220	-26.30	1411	20240118	90.64	3650	-26.30	20240220	1411	90.64	20240118	5540	-51.44	20240206	1716	56.76	20240426	N	217880	500	53 억	N	N	N	N
143	20241205	110909	57	100.00	KONEX	N	N	N	N	N	2700	5	2	0.19	1513450	560	118.64	2695	2785	2695	3095	2295	2695	2702.59	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	290	-4.58	-18.00	12	0.01	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
144	20241205	100906	57	100.00	KONEX	N	N	N	N	N	2700	5	2	0.19	1513450	560	118.64	2695	2785	2695	3095	2295	2695	2702.59	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	290	-4.58	-18.00	12	0.01	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
145	20241205	090913	57	100.00	KONEX	N	N	N	N	N	2785	90	2	3.34	190450	70	14.83	2695	2785	2695	3095	2295	2695	2720.71	2748	2721	2688	2661	2628	2705	2645	54	400	500	1670	5	1	10727290	299	-4.73	-18.57	12	0.00	-589.00	-150.00	3650	20240220	-23.70	1411	20240118	97.38	3650	-23.70	20240220	1411	97.38	20240118	5540	-49.73	20240206	1716	62.30	20240426	N	217880	500	53 억	N	N	N	N
146	20241204	160854	57	100.00	KONEX	N	N	N	N	N	2695	-20	5	-0.74	1273505	472	5.04	2715	2715	2655	3120	2310	2715	2698.10	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.00	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	N	217880	500	53 억	N	N	N	N
147	20241204	150854	57	100.00	KONEX	N	N	N	N	N	2670	-45	5	-1.66	1127975	418	4.46	2715	2715	2655	3120	2310	2715	2698.50	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	286	-4.53	-17.80	12	0.00	-589.00	-150.00	3650	20240220	-26.85	1411	20240118	89.23	3650	-26.85	20240220	1411	89.23	20240118	5540	-51.81	20240206	1716	55.59	20240426	N	217880	500	53 억	N	N	N	N
148	20241204	140855	57	100.00	KONEX	N	N	N	N	N	2665	-50	5	-1.84	942865	349	3.73	2715	2715	2655	3120	2310	2715	2701.62	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	286	-4.52	-17.77	12	0.00	-589.00	-150.00	3650	20240220	-26.99	1411	20240118	88.87	3650	-26.99	20240220	1411	88.87	20240118	5540	-51.90	20240206	1716	55.30	20240426	N	217880	500	53 억	N	N	N	N
149	20241204	130849	57	100.00	KONEX	N	N	N	N	N	2695	-20	5	-0.74	937535	347	3.70	2715	2715	2655	3120	2310	2715	2701.83	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	289	-4.58	-17.97	12	0.00	-589.00	-150.00	3650	20240220	-26.16	1411	20240118	91.00	3650	-26.16	20240220	1411	91.00	20240118	5540	-51.35	20240206	1716	57.05	20240426	N	217880	500	53 억	N	N	N	N
150	20241204	120844	57	100.00	KONEX	N	N	N	N	N	2700	-15	5	-0.55	915975	339	3.62	2715	2715	2655	3120	2310	2715	2701.99	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
151	20241204	110837	57	100.00	KONEX	N	N	N	N	N	2700	-15	5	-0.55	859455	318	3.39	2715	2715	2700	3120	2310	2715	2702.69	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
152	20241204	100841	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	108600	40	0.43	2715	2715	2715	3120	2310	2715	2715.00	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	291	-4.61	-18.10	12	0.00	-589.00	-150.00	3650	20240220	-25.62	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	5540	-50.99	20240206	1716	58.22	20240426	N	217880	500	53 억	N	N	N	N
153	20241204	090900	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	2715	1	0.01	2715	2715	2715	3120	2310	2715	2715.00	2881	2797	2716	2632	2551	2757	2592	54	405	500	1680	5	1	10727290	291	-4.61	-18.10	12	0.00	-589.00	-150.00	3650	20240220	-25.62	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	5540	-50.99	20240206	1716	58.22	20240426	N	217880	500	53 억	N	N	N	N
154	20241203	160932	57	100.00	KONEX	N	N	N	N	N	2715	40	2	1.50	25359045	9369	33.14	2795	2800	2635	3075	2275	2675	2706.70	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	291	-4.61	-18.10	12	0.09	-589.00	-150.00	3650	20240220	-25.62	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	5540	-50.99	20240206	1716	58.22	20240426	N	217880	500	53 억	N	N	N	N
155	20241203	151007	57	100.00	KONEX	N	N	N	N	N	2700	25	2	0.93	25331895	9359	33.10	2795	2800	2635	3075	2275	2675	2706.69	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	290	-4.58	-18.00	12	0.09	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
156	20241203	140948	57	100.00	KONEX	N	N	N	N	N	2700	25	2	0.93	22464495	8297	29.35	2795	2800	2635	3075	2275	2675	2707.54	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	290	-4.58	-18.00	12	0.08	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
157	20241203	130950	57	100.00	KONEX	N	N	N	N	N	2700	25	2	0.93	14430475	5321	18.82	2795	2800	2635	3075	2275	2675	2711.99	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	290	-4.58	-18.00	12	0.05	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
158	20241203	121002	57	100.00	KONEX	N	N	N	N	N	2720	45	2	1.68	7272585	2630	9.30	2795	2800	2720	3075	2275	2675	2765.24	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	292	-4.62	-18.13	12	0.02	-589.00	-150.00	3650	20240220	-25.48	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	5540	-50.90	20240206	1716	58.51	20240426	N	217880	500	53 억	N	N	N	N
159	20241203	110944	57	100.00	KONEX	N	N	N	N	N	2720	45	2	1.68	6976105	2521	8.92	2795	2800	2720	3075	2275	2675	2767.20	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	292	-4.62	-18.13	12	0.02	-589.00	-150.00	3650	20240220	-25.48	1411	20240118	92.77	3650	-25.48	20240220	1411	92.77	20240118	5540	-50.90	20240206	1716	58.51	20240426	N	217880	500	53 억	N	N	N	N
160	20241203	100929	57	100.00	KONEX	N	N	N	N	N	2730	55	2	2.06	5715405	2059	7.28	2795	2800	2720	3075	2275	2675	2775.82	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	293	-4.63	-18.20	12	0.02	-589.00	-150.00	3650	20240220	-25.21	1411	20240118	93.48	3650	-25.21	20240220	1411	93.48	20240118	5540	-50.72	20240206	1716	59.09	20240426	N	217880	500	53 억	N	N	N	N
161	20241203	090920	57	100.00	KONEX	N	N	N	N	N	2795	120	2	4.49	4105905	1469	5.20	2795	2800	2795	3075	2275	2675	2795.03	3265	2970	2790	2495	2315	2880	2405	54	400	500	1650	5	1	10727290	300	-4.75	-18.63	12	0.01	-589.00	-150.00	3650	20240220	-23.42	1411	20240118	98.09	3650	-23.42	20240220	1411	98.09	20240118	5540	-49.55	20240206	1716	62.88	20240426	N	217880	500	53 억	N	N	N	N
162	20241202	160907	57	100.00	KONEX	N	N	N	N	N	2675	-10	5	-0.37	81012735	28272	1521.64	2885	3085	2610	3085	2285	2685	2865.48	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	287	-4.54	-17.83	12	0.26	-589.00	-150.00	3650	20240220	-26.71	1411	20240118	89.58	3650	-26.71	20240220	1411	89.58	20240118	5540	-51.71	20240206	1716	55.89	20240426	N	217880	500	53 억	N	N	N	N
163	20241202	151013	57	100.00	KONEX	N	N	N	N	N	2715	30	2	1.12	80418850	28050	1509.69	2885	3085	2610	3085	2285	2685	2866.98	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	291	-4.61	-18.10	12	0.26	-589.00	-150.00	3650	20240220	-25.62	1411	20240118	92.42	3650	-25.62	20240220	1411	92.42	20240118	5540	-50.99	20240206	1716	58.22	20240426	N	217880	500	53 억	N	N	N	N
164	20241202	140940	57	100.00	KONEX	N	N	N	N	N	2725	40	2	1.49	80082170	27926	1503.01	2885	3085	2610	3085	2285	2685	2867.66	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	292	-4.63	-18.17	12	0.26	-589.00	-150.00	3650	20240220	-25.34	1411	20240118	93.13	3650	-25.34	20240220	1411	93.13	20240118	5540	-50.81	20240206	1716	58.80	20240426	N	217880	500	53 억	N	N	N	N
165	20241202	130918	57	100.00	KONEX	N	N	N	N	N	2730	45	2	1.68	61579730	21036	1132.19	2885	3085	2610	3085	2285	2685	2927.35	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	293	-4.63	-18.20	12	0.20	-589.00	-150.00	3650	20240220	-25.21	1411	20240118	93.48	3650	-25.21	20240220	1411	93.48	20240118	5540	-50.72	20240206	1716	59.09	20240426	N	217880	500	53 억	N	N	N	N
166	20241202	120937	57	100.00	KONEX	N	N	N	N	N	2730	45	2	1.68	61579730	21036	1132.19	2885	3085	2610	3085	2285	2685	2927.35	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	293	-4.63	-18.20	12	0.20	-589.00	-150.00	3650	20240220	-25.21	1411	20240118	93.48	3650	-25.21	20240220	1411	93.48	20240118	5540	-50.72	20240206	1716	59.09	20240426	N	217880	500	53 억	N	N	N	N
167	20241202	110845	57	100.00	KONEX	N	N	N	N	N	2650	-35	5	-1.30	57831575	19647	1057.43	2885	3085	2610	3085	2285	2685	2943.53	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	284	-4.50	-17.67	12	0.18	-589.00	-150.00	3650	20240220	-27.40	1411	20240118	87.81	3650	-27.40	20240220	1411	87.81	20240118	5540	-52.17	20240206	1716	54.43	20240426	N	217880	500	53 억	N	N	N	N
168	20241202	100859	57	100.00	KONEX	N	N	N	N	N	2700	15	2	0.56	46864895	15532	835.95	2885	3085	2610	3085	2285	2685	3017.31	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.14	-589.00	-150.00	3650	20240220	-26.03	1411	20240118	91.35	3650	-26.03	20240220	1411	91.35	20240118	5540	-51.26	20240206	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
169	20241202	090854	57	100.00	KONEX	N	N	N	N	N	3045	360	2	13.41	40212015	13135	706.94	2885	3085	2610	3085	2285	2685	3061.44	3038	2861	2713	2536	2388	2787	2462	54	400	500	1660	5	1	10727290	327	-5.17	-20.30	12	0.12	-589.00	-150.00	3650	20240220	-16.58	1411	20240118	115.80	3650	-16.58	20240220	1411	115.80	20240118	5540	-45.04	20240206	1716	77.45	20240426	N	217880	500	53 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History