KissMeData/199150/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161004	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
3	20241231	150947	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
4	20241231	141003	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
5	20241231	131003	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
6	20241231	121002	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
7	20241231	111002	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
8	20241231	100955	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
9	20241231	090959	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
10	20241230	160957	53	100.00	KONEX		N	N	N	N	N	3075	-10	5	-0.32	3911780	1280	17.72	3090	3195	3030	3545	2625	3085	3056.08	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	131	-2.66	-6.01	12	0.03	-1154.00	-512.00	5800	20240215	-46.98	2400	20241209	28.12	5800	-46.98	20240215	2400	28.12	20241209	5800	-46.98	20240215	2400	28.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
11	20241230	151001	53	100.00	KONEX		N	N	N	N	N	3030	-55	5	-1.78	3908705	1279	17.70	3090	3195	3030	3545	2625	3085	3056.06	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	129	-2.63	-5.92	12	0.03	-1154.00	-512.00	5800	20240215	-47.76	2400	20241209	26.25	5800	-47.76	20240215	2400	26.25	20241209	5800	-47.76	20240215	2400	26.25	20241209	N	199150	500	21 억	351228	N	N	N	02	N
12	20241230	141001	53	100.00	KONEX		N	N	N	N	N	3030	-55	5	-1.78	3526875	1153	15.96	3090	3195	3030	3545	2625	3085	3058.87	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	129	-2.63	-5.92	12	0.03	-1154.00	-512.00	5800	20240215	-47.76	2400	20241209	26.25	5800	-47.76	20240215	2400	26.25	20241209	5800	-47.76	20240215	2400	26.25	20241209	N	199150	500	21 억	351228	N	N	N	02	N
13	20241230	131001	53	100.00	KONEX		N	N	N	N	N	3030	-55	5	-1.78	3526875	1153	15.96	3090	3195	3030	3545	2625	3085	3058.87	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	129	-2.63	-5.92	12	0.03	-1154.00	-512.00	5800	20240215	-47.76	2400	20241209	26.25	5800	-47.76	20240215	2400	26.25	20241209	5800	-47.76	20240215	2400	26.25	20241209	N	199150	500	21 억	351228	N	N	N	02	N
14	20241230	120957	53	100.00	KONEX		N	N	N	N	N	3195	110	2	3.57	1708875	553	7.66	3090	3195	3090	3545	2625	3085	3090.19	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	136	-2.77	-6.24	12	0.01	-1154.00	-512.00	5800	20240215	-44.91	2400	20241209	33.12	5800	-44.91	20240215	2400	33.12	20241209	5800	-44.91	20240215	2400	33.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
15	20241230	111000	53	100.00	KONEX		N	N	N	N	N	3195	110	2	3.57	1708875	553	7.66	3090	3195	3090	3545	2625	3085	3090.19	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	136	-2.77	-6.24	12	0.01	-1154.00	-512.00	5800	20240215	-44.91	2400	20241209	33.12	5800	-44.91	20240215	2400	33.12	20241209	5800	-44.91	20240215	2400	33.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
16	20241230	100958	53	100.00	KONEX		N	N	N	N	N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	132	-2.67	-6.03	12	0.00	-1154.00	-512.00	5800	20240215	-46.81	2400	20241209	28.54	5800	-46.81	20240215	2400	28.54	20241209	5800	-46.81	20240215	2400	28.54	20241209	N	199150	500	21 억	351228	N	N	N	02	N
17	20241230	091001	53	100.00	KONEX		N	N	N	N	N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	8.23	3358	3221	3113	2976	2868	3167	2922	21	460	500	1850	5	1	4268613	132	-2.67	-6.03	12	0.00	-1154.00	-512.00	5800	20240215	-46.81	2400	20241209	28.54	5800	-46.81	20240215	2400	28.54	20241209	5800	-46.81	20240215	2400	28.54	20241209	N	199150	500	21 억	351228	N	N	N	02	N
18	20241227	160955	53	100.00	KONEX		N	N	N	N	N	3085	-195	5	-5.95	22045895	7224	151.99	3250	3250	3005	3770	2790	3280	3051.76	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	132	-2.67	-6.03	12	0.17	-1154.00	-512.00	5800	20240215	-46.81	2400	20241209	28.54	5800	-46.81	20240215	2400	28.54	20241209	5800	-46.81	20240215	2400	28.54	20241209	N	199150	500	21 억	351228	N	N	N	02	N
19	20241227	150954	53	100.00	KONEX		N	N	N	N	N	3095	-185	5	-5.64	19912240	6521	137.20	3250	3250	3005	3770	2790	3280	3053.56	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	132	-2.68	-6.04	12	0.15	-1154.00	-512.00	5800	20240215	-46.64	2400	20241209	28.96	5800	-46.64	20240215	2400	28.96	20241209	5800	-46.64	20240215	2400	28.96	20241209	N	199150	500	21 억	351228	N	N	N	02	N
20	20241227	140956	53	100.00	KONEX		N	N	N	N	N	3020	-260	5	-7.93	12496145	4120	86.68	3250	3250	3005	3770	2790	3280	3033.04	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	129	-2.62	-5.90	12	0.10	-1154.00	-512.00	5800	20240215	-47.93	2400	20241209	25.83	5800	-47.93	20240215	2400	25.83	20241209	5800	-47.93	20240215	2400	25.83	20241209	N	199150	500	21 억	351228	N	N	N	02	N
21	20241227	130955	53	100.00	KONEX		N	N	N	N	N	3020	-260	5	-7.93	12496145	4120	86.68	3250	3250	3005	3770	2790	3280	3033.04	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	129	-2.62	-5.90	12	0.10	-1154.00	-512.00	5800	20240215	-47.93	2400	20241209	25.83	5800	-47.93	20240215	2400	25.83	20241209	5800	-47.93	20240215	2400	25.83	20241209	N	199150	500	21 억	351228	N	N	N	02	N
22	20241227	120956	53	100.00	KONEX		N	N	N	N	N	3020	-260	5	-7.93	12496145	4120	86.68	3250	3250	3005	3770	2790	3280	3033.04	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	129	-2.62	-5.90	12	0.10	-1154.00	-512.00	5800	20240215	-47.93	2400	20241209	25.83	5800	-47.93	20240215	2400	25.83	20241209	5800	-47.93	20240215	2400	25.83	20241209	N	199150	500	21 억	351228	N	N	N	02	N
23	20241227	110955	53	100.00	KONEX		N	N	N	N	N	3020	-260	5	-7.93	12496145	4120	86.68	3250	3250	3005	3770	2790	3280	3033.04	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	129	-2.62	-5.90	12	0.10	-1154.00	-512.00	5800	20240215	-47.93	2400	20241209	25.83	5800	-47.93	20240215	2400	25.83	20241209	5800	-47.93	20240215	2400	25.83	20241209	N	199150	500	21 억	351228	N	N	N	02	N
24	20241227	100952	53	100.00	KONEX		N	N	N	N	N	3010	-270	5	-8.23	8868525	2920	61.43	3250	3250	3005	3770	2790	3280	3037.17	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	128	-2.61	-5.88	12	0.07	-1154.00	-512.00	5800	20240215	-48.10	2400	20241209	25.42	5800	-48.10	20240215	2400	25.42	20241209	5800	-48.10	20240215	2400	25.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
25	20241227	090957	53	100.00	KONEX		N	N	N	N	N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	8.23	3650	3465	3215	3030	2780	3557	3122	21	490	500	1960	5	1	4268613	140	-2.84	-6.41	12	0.00	-1154.00	-512.00	5800	20240215	-43.45	2400	20241209	36.67	5800	-43.45	20240215	2400	36.67	20241209	5800	-43.45	20240215	2400	36.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
26	20241226	160949	53	100.00	KONEX		N	N	N	N	N	3280	-120	5	-3.53	14754590	4753	546.32	3100	3400	2965	3910	2890	3400	3104.27	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	140	-2.84	-6.41	12	0.11	-1154.00	-512.00	5800	20240215	-43.45	2400	20241209	36.67	5800	-43.45	20240215	2400	36.67	20241209	5800	-43.45	20240215	2400	36.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
27	20241226	150947	53	100.00	KONEX		N	N	N	N	N	3300	-100	5	-2.94	14718510	4742	545.06	3100	3400	2965	3910	2890	3400	3103.86	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	141	-2.86	-6.45	12	0.11	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
28	20241226	140946	53	100.00	KONEX		N	N	N	N	N	3095	-305	5	-8.97	6845285	2276	261.61	3100	3200	2965	3910	2890	3400	3007.59	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	132	-2.68	-6.04	12	0.05	-1154.00	-512.00	5800	20240215	-46.64	2400	20241209	28.96	5800	-46.64	20240215	2400	28.96	20241209	5800	-46.64	20240215	2400	28.96	20241209	N	199150	500	21 억	351228	N	N	N	02	N
29	20241226	130947	53	100.00	KONEX		N	N	N	N	N	3010	-390	5	-11.47	6783385	2256	259.31	3100	3200	2965	3910	2890	3400	3006.82	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	128	-2.61	-5.88	12	0.05	-1154.00	-512.00	5800	20240215	-48.10	2400	20241209	25.42	5800	-48.10	20240215	2400	25.42	20241209	5800	-48.10	20240215	2400	25.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
30	20241226	120945	53	100.00	KONEX		N	N	N	N	N	3010	-390	5	-11.47	5278385	1756	201.84	3100	3200	2965	3910	2890	3400	3005.91	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	128	-2.61	-5.88	12	0.04	-1154.00	-512.00	5800	20240215	-48.10	2400	20241209	25.42	5800	-48.10	20240215	2400	25.42	20241209	5800	-48.10	20240215	2400	25.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
31	20241226	110944	53	100.00	KONEX		N	N	N	N	N	3200	-200	5	-5.88	5229035	1740	200.00	3100	3200	2965	3910	2890	3400	3005.19	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	137	-2.77	-6.25	12	0.04	-1154.00	-512.00	5800	20240215	-44.83	2400	20241209	33.33	5800	-44.83	20240215	2400	33.33	20241209	5800	-44.83	20240215	2400	33.33	20241209	N	199150	500	21 억	351228	N	N	N	02	N
32	20241226	100947	53	100.00	KONEX		N	N	N	N	N	3200	-200	5	-5.88	243000	80	9.20	3100	3200	3000	3910	2890	3400	3037.50	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	137	-2.77	-6.25	12	0.00	-1154.00	-512.00	5800	20240215	-44.83	2400	20241209	33.33	5800	-44.83	20240215	2400	33.33	20241209	5800	-44.83	20240215	2400	33.33	20241209	N	199150	500	21 억	351228	N	N	N	02	N
33	20241226	090947	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	8.23	3870	3635	3370	3135	2870	3650	3150	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.00	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
34	20241224	160946	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	2945215	870	39.21	3400	3605	3105	3910	2890	3400	3385.30	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.02	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
35	20241224	150945	53	100.00	KONEX		N	N	N	N	N	3200	-200	5	-5.88	2605515	770	34.70	3400	3605	3105	3910	2890	3400	3383.79	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	137	-2.77	-6.25	12	0.02	-1154.00	-512.00	5800	20240215	-44.83	2400	20241209	33.33	5800	-44.83	20240215	2400	33.33	20241209	5800	-44.83	20240215	2400	33.33	20241209	N	199150	500	21 억	351228	N	N	N	02	N
36	20241224	140943	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	2381515	700	31.55	3400	3605	3105	3910	2890	3400	3402.16	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.02	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
37	20241224	130944	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	2381515	700	31.55	3400	3605	3105	3910	2890	3400	3402.16	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.02	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
38	20241224	120944	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	2381515	700	31.55	3400	3605	3105	3910	2890	3400	3402.16	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.02	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
39	20241224	110946	53	100.00	KONEX		N	N	N	N	N	3400	0	3	0.00	775650	217	9.78	3400	3605	3400	3910	2890	3400	3574.42	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	145	-2.95	-6.64	12	0.01	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
40	20241224	100945	53	100.00	KONEX		N	N	N	N	N	3605	205	2	6.03	717850	200	9.01	3400	3605	3400	3910	2890	3400	3589.25	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	154	-3.12	-7.04	12	0.00	-1154.00	-512.00	5800	20240215	-37.84	2400	20241209	50.21	5800	-37.84	20240215	2400	50.21	20241209	5800	-37.84	20240215	2400	50.21	20241209	N	199150	500	21 억	351228	N	N	N	02	N
41	20241224	090949	53	100.00	KONEX		N	N	N	N	N	3605	205	2	6.03	717850	200	9.01	3400	3605	3400	3910	2890	3400	3589.25	8.23	3800	3600	3400	3200	3000	3700	3300	21	510	500	2040	5	1	4268613	154	-3.12	-7.04	12	0.00	-1154.00	-512.00	5800	20240215	-37.84	2400	20241209	50.21	5800	-37.84	20240215	2400	50.21	20241209	5800	-37.84	20240215	2400	50.21	20241209	N	199150	500	21 억	351228	N	N	N	02	N
42	20241223	160937	53	100.00	KONEX		N	N	N	N	N	3400	100	2	3.03	7590565	2219	110950.00	3295	3600	3200	3795	2805	3300	3420.71	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	145	-2.95	-6.64	12	0.05	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
43	20241223	150942	53	100.00	KONEX		N	N	N	N	N	3400	100	2	3.03	7590565	2219	110950.00	3295	3600	3200	3795	2805	3300	3420.71	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	145	-2.95	-6.64	12	0.05	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
44	20241223	140937	53	100.00	KONEX		N	N	N	N	N	3400	100	2	3.03	7590565	2219	110950.00	3295	3600	3200	3795	2805	3300	3420.71	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	145	-2.95	-6.64	12	0.05	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
45	20241223	130937	53	100.00	KONEX		N	N	N	N	N	3400	100	2	3.03	7590565	2219	110950.00	3295	3600	3200	3795	2805	3300	3420.71	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	145	-2.95	-6.64	12	0.05	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	02	N
46	20241223	120939	53	100.00	KONEX		N	N	N	N	N	3600	300	2	9.09	6888565	2001	100050.00	3295	3600	3290	3795	2805	3300	3442.56	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	154	-3.12	-7.03	12	0.05	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	02	N
47	20241223	110937	53	100.00	KONEX		N	N	N	N	N	3295	-5	5	-0.15	3295	1	50.00	3295	3295	3295	3795	2805	3300	3295.00	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	141	-2.86	-6.44	12	0.00	-1154.00	-512.00	5800	20240215	-43.19	2400	20241209	37.29	5800	-43.19	20240215	2400	37.29	20241209	5800	-43.19	20240215	2400	37.29	20241209	N	199150	500	21 억	351228	N	N	N	02	N
48	20241223	100931	53	100.00	KONEX		N	N	N	N	N	3295	-5	5	-0.15	3295	1	50.00	3295	3295	3295	3795	2805	3300	3295.00	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	141	-2.86	-6.44	12	0.00	-1154.00	-512.00	5800	20240215	-43.19	2400	20241209	37.29	5800	-43.19	20240215	2400	37.29	20241209	5800	-43.19	20240215	2400	37.29	20241209	N	199150	500	21 억	351228	N	N	N	02	N
49	20241223	090935	53	100.00	KONEX		N	N	N	N	N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	8.23	3300	3300	3300	3300	3300	3300	3300	21	495	500	1980	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
50	20241220	160931	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
51	20241220	150935	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
52	20241220	140933	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
53	20241220	130932	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
54	20241220	120931	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
55	20241220	110931	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	6600	2	0.04	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
56	20241220	100932	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	3300	1	0.02	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
57	20241220	090933	53	100.00	KONEX		N	N	N	N	N	3300	170	2	5.43	3300	1	0.02	3300	3300	3300	3595	2665	3130	3300.00	8.23	3723	3426	3193	2896	2663	3310	2780	21	465	500	1870	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
58	20241219	160930	53	100.00	KONEX		N	N	N	N	N	3130	-350	5	-10.06	13838985	4535	136.35	3300	3490	2960	4000	2960	3480	3051.60	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	134	-2.71	-6.11	12	0.11	-1154.00	-512.00	5800	20240215	-46.03	2400	20241209	30.42	5800	-46.03	20240215	2400	30.42	20241209	5800	-46.03	20240215	2400	30.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
59	20241219	150928	53	100.00	KONEX		N	N	N	N	N	3135	-345	5	-9.91	10930760	3578	107.58	3300	3490	2960	4000	2960	3480	3054.99	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	134	-2.72	-6.12	12	0.08	-1154.00	-512.00	5800	20240215	-45.95	2400	20241209	30.62	5800	-45.95	20240215	2400	30.62	20241209	5800	-45.95	20240215	2400	30.62	20241209	N	199150	500	21 억	351228	N	N	N	02	N
60	20241219	140930	53	100.00	KONEX		N	N	N	N	N	3135	-345	5	-9.91	10930760	3578	107.58	3300	3490	2960	4000	2960	3480	3054.99	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	134	-2.72	-6.12	12	0.08	-1154.00	-512.00	5800	20240215	-45.95	2400	20241209	30.62	5800	-45.95	20240215	2400	30.62	20241209	5800	-45.95	20240215	2400	30.62	20241209	N	199150	500	21 억	351228	N	N	N	02	N
61	20241219	130928	53	100.00	KONEX		N	N	N	N	N	3170	-310	5	-8.91	7031890	2362	71.02	3300	3490	2960	4000	2960	3480	2977.09	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	135	-2.75	-6.19	12	0.06	-1154.00	-512.00	5800	20240215	-45.34	2400	20241209	32.08	5800	-45.34	20240215	2400	32.08	20241209	5800	-45.34	20240215	2400	32.08	20241209	N	199150	500	21 억	351228	N	N	N	02	N
62	20241219	120931	53	100.00	KONEX		N	N	N	N	N	3490	10	2	0.29	26590	8	0.24	3300	3490	3300	4000	2960	3480	3323.75	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	149	-3.02	-6.82	12	0.00	-1154.00	-512.00	5800	20240215	-39.83	2400	20241209	45.42	5800	-39.83	20240215	2400	45.42	20241209	5800	-39.83	20240215	2400	45.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
63	20241219	110928	53	100.00	KONEX		N	N	N	N	N	3490	10	2	0.29	26590	8	0.24	3300	3490	3300	4000	2960	3480	3323.75	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	149	-3.02	-6.82	12	0.00	-1154.00	-512.00	5800	20240215	-39.83	2400	20241209	45.42	5800	-39.83	20240215	2400	45.42	20241209	5800	-39.83	20240215	2400	45.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
64	20241219	100920	53	100.00	KONEX		N	N	N	N	N	3490	10	2	0.29	26590	8	0.24	3300	3490	3300	4000	2960	3480	3323.75	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	149	-3.02	-6.82	12	0.00	-1154.00	-512.00	5800	20240215	-39.83	2400	20241209	45.42	5800	-39.83	20240215	2400	45.42	20241209	5800	-39.83	20240215	2400	45.42	20241209	N	199150	500	21 억	351228	N	N	N	02	N
65	20241219	090930	53	100.00	KONEX		N	N	N	N	N	3300	-180	5	-5.17	23100	7	0.21	3300	3300	3300	4000	2960	3480	3300.00	8.23	3883	3681	3498	3296	3113	3590	3205	21	520	500	2080	5	1	4268613	141	-2.86	-6.45	12	0.00	-1154.00	-512.00	5800	20240215	-43.10	2400	20241209	37.50	5800	-43.10	20240215	2400	37.50	20241209	5800	-43.10	20240215	2400	37.50	20241209	N	199150	500	21 억	351228	N	N	N	02	N
66	20241218	160924	53	100.00	KONEX		N	N	N	N	N	3480	-420	5	-10.77	11458845	3326	1062.62	3700	3700	3315	4485	3315	3900	3445.23	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	149	-3.02	-6.80	12	0.08	-1154.00	-512.00	5800	20240215	-40.00	2400	20241209	45.00	5800	-40.00	20240215	2400	45.00	20241209	5800	-40.00	20240215	2400	45.00	20241209	N	199150	500	21 억	351228	N	N	N	02	N
67	20241218	150929	53	100.00	KONEX		N	N	N	N	N	3495	-405	5	-10.38	11180445	3246	1037.06	3700	3700	3315	4485	3315	3900	3444.38	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	149	-3.03	-6.83	12	0.08	-1154.00	-512.00	5800	20240215	-39.74	2400	20241209	45.62	5800	-39.74	20240215	2400	45.62	20241209	5800	-39.74	20240215	2400	45.62	20241209	N	199150	500	21 억	351228	N	N	N	02	N
68	20241218	140927	53	100.00	KONEX		N	N	N	N	N	3315	-585	4	-15.00	7297180	2076	663.26	3700	3700	3315	4485	3315	3900	3515.02	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	142	-2.87	-6.47	12	0.05	-1154.00	-512.00	5800	20240215	-42.84	2400	20241209	38.12	5800	-42.84	20240215	2400	38.12	20241209	5800	-42.84	20240215	2400	38.12	20241209	N	199150	500	21 억	351228	N	N	N	02	N
69	20241218	130929	53	100.00	KONEX		N	N	N	N	N	3600	-300	5	-7.69	4612700	1284	410.22	3700	3700	3500	4485	3315	3900	3592.45	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	154	-3.12	-7.03	12	0.03	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	02	N
70	20241218	120920	53	100.00	KONEX		N	N	N	N	N	3600	-300	5	-7.69	4612700	1284	410.22	3700	3700	3500	4485	3315	3900	3592.45	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	154	-3.12	-7.03	12	0.03	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	02	N
71	20241218	110927	53	100.00	KONEX		N	N	N	N	N	3700	-200	5	-5.13	1012700	284	90.73	3700	3700	3500	4485	3315	3900	3565.85	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	158	-3.21	-7.23	12	0.01	-1154.00	-512.00	5800	20240215	-36.21	2400	20241209	54.17	5800	-36.21	20240215	2400	54.17	20241209	5800	-36.21	20240215	2400	54.17	20241209	N	199150	500	21 억	351228	N	N	N	02	N
72	20241218	100928	53	100.00	KONEX		N	N	N	N	N	3500	-400	5	-10.26	284900	81	25.88	3700	3700	3500	4485	3315	3900	3517.28	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	149	-3.03	-6.84	12	0.00	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	02	N
73	20241218	090931	53	100.00	KONEX		N	N	N	N	N	3700	-200	5	-5.13	7400	2	0.64	3700	3700	3700	4485	3315	3900	3700.00	8.23	4426	4162	3736	3472	3046	4245	3555	21	585	500	2340	5	1	4268613	158	-3.21	-7.23	12	0.00	-1154.00	-512.00	5800	20240215	-36.21	2400	20241209	54.17	5800	-36.21	20240215	2400	54.17	20241209	5800	-36.21	20240215	2400	54.17	20241209	N	199150	500	21 억	351228	N	N	N	02	N
74	20241217	160923	54	100.00	KONEX		N	N	N	N	N	3900	20	2	0.52	1108830	313	7.58	3900	4000	3310	4460	3300	3880	3542.59	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	166	-3.38	-7.62	12	0.01	-1154.00	-512.00	5800	20240215	-32.76	2400	20241209	62.50	5800	-32.76	20240215	2400	62.50	20241209	5800	-32.76	20240215	2400	62.50	20241209	N	199150	500	21 억	351228	N	N	N	01	N
75	20241217	150927	54	100.00	KONEX		N	N	N	N	N	3900	20	2	0.52	1108830	313	7.58	3900	4000	3310	4460	3300	3880	3542.59	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	166	-3.38	-7.62	12	0.01	-1154.00	-512.00	5800	20240215	-32.76	2400	20241209	62.50	5800	-32.76	20240215	2400	62.50	20241209	5800	-32.76	20240215	2400	62.50	20241209	N	199150	500	21 억	351228	N	N	N	01	N
76	20241217	140918	54	100.00	KONEX		N	N	N	N	N	3950	70	2	1.80	50950	13	0.31	3900	4000	3900	4460	3300	3880	3919.23	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	169	-3.42	-7.71	12	0.00	-1154.00	-512.00	5800	20240215	-31.90	2400	20241209	64.58	5800	-31.90	20240215	2400	64.58	20241209	5800	-31.90	20240215	2400	64.58	20241209	N	199150	500	21 억	351228	N	N	N	01	N
77	20241217	130915	54	100.00	KONEX		N	N	N	N	N	4000	120	2	3.09	47000	12	0.29	3900	4000	3900	4460	3300	3880	3916.67	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	171	-3.47	-7.81	12	0.00	-1154.00	-512.00	5800	20240215	-31.03	2400	20241209	66.67	5800	-31.03	20240215	2400	66.67	20241209	5800	-31.03	20240215	2400	66.67	20241209	N	199150	500	21 억	351228	N	N	N	01	N
78	20241217	120858	54	100.00	KONEX		N	N	N	N	N	4000	120	2	3.09	47000	12	0.29	3900	4000	3900	4460	3300	3880	3916.67	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	171	-3.47	-7.81	12	0.00	-1154.00	-512.00	5800	20240215	-31.03	2400	20241209	66.67	5800	-31.03	20240215	2400	66.67	20241209	5800	-31.03	20240215	2400	66.67	20241209	N	199150	500	21 억	351228	N	N	N	01	N
79	20241217	110902	54	100.00	KONEX		N	N	N	N	N	4000	120	2	3.09	43000	11	0.27	3900	4000	3900	4460	3300	3880	3909.09	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	171	-3.47	-7.81	12	0.00	-1154.00	-512.00	5800	20240215	-31.03	2400	20241209	66.67	5800	-31.03	20240215	2400	66.67	20241209	5800	-31.03	20240215	2400	66.67	20241209	N	199150	500	21 억	351228	N	N	N	01	N
80	20241217	100916	54	100.00	KONEX		N	N	N	N	N	4000	120	2	3.09	43000	11	0.27	3900	4000	3900	4460	3300	3880	3909.09	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	171	-3.47	-7.81	12	0.00	-1154.00	-512.00	5800	20240215	-31.03	2400	20241209	66.67	5800	-31.03	20240215	2400	66.67	20241209	5800	-31.03	20240215	2400	66.67	20241209	N	199150	500	21 억	351228	N	N	N	01	N
81	20241217	090924	54	100.00	KONEX		N	N	N	N	N	3900	20	2	0.52	3900	1	0.02	3900	3900	3900	4460	3300	3880	3900.00	8.23	4293	4086	3693	3486	3093	4190	3590	21	580	500	2320	5	1	4268613	166	-3.38	-7.62	12	0.00	-1154.00	-512.00	5800	20240215	-32.76	2400	20241209	62.50	5800	-32.76	20240215	2400	62.50	20241209	5800	-32.76	20240215	2400	62.50	20241209	N	199150	500	21 억	351228	N	N	N	01	N
82	20241216	160915	57	100.00	KONEX		N	N	N	N	N	3880	480	2	14.12	15315210	4131	93.95	3500	3900	3300	3910	2890	3400	3707.39	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	166	-3.36	-7.58	12	0.10	-1154.00	-512.00	5800	20240215	-33.10	2400	20241209	61.67	5800	-33.10	20240215	2400	61.67	20241209	5800	-33.10	20240215	2400	61.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
83	20241216	150925	57	100.00	KONEX		N	N	N	N	N	3890	490	2	14.41	15183290	4097	93.18	3500	3900	3300	3910	2890	3400	3705.95	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	166	-3.37	-7.60	12	0.10	-1154.00	-512.00	5800	20240215	-32.93	2400	20241209	62.08	5800	-32.93	20240215	2400	62.08	20241209	5800	-32.93	20240215	2400	62.08	20241209	N	199150	500	21 억	351228	N	N	N	00	N
84	20241216	140923	57	100.00	KONEX		N	N	N	N	N	3600	200	2	5.88	3642100	1096	24.93	3500	3600	3300	3910	2890	3400	3323.08	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	154	-3.12	-7.03	12	0.03	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	00	N
85	20241216	130925	57	100.00	KONEX		N	N	N	N	N	3600	200	2	5.88	38600	11	0.25	3500	3600	3500	3910	2890	3400	3509.09	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	154	-3.12	-7.03	12	0.00	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	00	N
86	20241216	120924	57	100.00	KONEX		N	N	N	N	N	3500	100	2	2.94	35000	10	0.23	3500	3500	3500	3910	2890	3400	3500.00	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	149	-3.03	-6.84	12	0.00	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
87	20241216	110923	57	100.00	KONEX		N	N	N	N	N	3500	100	2	2.94	35000	10	0.23	3500	3500	3500	3910	2890	3400	3500.00	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	149	-3.03	-6.84	12	0.00	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
88	20241216	100924	57	100.00	KONEX		N	N	N	N	N	3500	100	2	2.94	35000	10	0.23	3500	3500	3500	3910	2890	3400	3500.00	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	149	-3.03	-6.84	12	0.00	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
89	20241216	090924	57	100.00	KONEX		N	N	N	N	N	3500	100	2	2.94	35000	10	0.23	3500	3500	3500	3910	2890	3400	3500.00	8.23	3933	3666	3333	3066	2733	3700	3100	21	510	500	2040	5	1	4268613	149	-3.03	-6.84	12	0.00	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
90	20241213	160916	57	100.00	KONEX		N	N	N	N	N	3400	180	2	5.59	14832900	4397	228.42	3400	3600	3000	3700	2740	3220	3373.41	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	145	-2.95	-6.64	12	0.10	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
91	20241213	150922	57	100.00	KONEX		N	N	N	N	N	3500	280	2	8.70	11432900	3397	176.47	3400	3600	3000	3700	2740	3220	3365.59	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	149	-3.03	-6.84	12	0.08	-1154.00	-512.00	5800	20240215	-39.66	2400	20241209	45.83	5800	-39.66	20240215	2400	45.83	20241209	5800	-39.66	20240215	2400	45.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
92	20241213	140921	57	100.00	KONEX		N	N	N	N	N	3000	-220	5	-6.83	10535000	3114	161.77	3400	3600	3000	3700	2740	3220	3383.11	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	128	-2.60	-5.86	12	0.07	-1154.00	-512.00	5800	20240215	-48.28	2400	20241209	25.00	5800	-48.28	20240215	2400	25.00	20241209	5800	-48.28	20240215	2400	25.00	20241209	N	199150	500	21 억	351228	N	N	N	00	N
93	20241213	130922	57	100.00	KONEX		N	N	N	N	N	3600	380	2	11.80	10017800	2946	153.04	3400	3600	3400	3700	2740	3220	3400.48	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	154	-3.12	-7.03	12	0.07	-1154.00	-512.00	5800	20240215	-37.93	2400	20241209	50.00	5800	-37.93	20240215	2400	50.00	20241209	5800	-37.93	20240215	2400	50.00	20241209	N	199150	500	21 억	351228	N	N	N	00	N
94	20241213	120923	57	100.00	KONEX		N	N	N	N	N	3400	180	2	5.59	10010600	2944	152.94	3400	3500	3400	3700	2740	3220	3400.34	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	145	-2.95	-6.64	12	0.07	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
95	20241213	110920	57	100.00	KONEX		N	N	N	N	N	3400	180	2	5.59	10010600	2944	152.94	3400	3500	3400	3700	2740	3220	3400.34	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	145	-2.95	-6.64	12	0.07	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
96	20241213	100911	57	100.00	KONEX		N	N	N	N	N	3400	180	2	5.59	4535600	1334	69.30	3400	3400	3400	3700	2740	3220	3400.00	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	145	-2.95	-6.64	12	0.03	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
97	20241213	090922	57	100.00	KONEX		N	N	N	N	N	3400	180	2	5.59	2325600	684	35.53	3400	3400	3400	3700	2740	3220	3400.00	8.23	3633	3426	3013	2806	2393	3530	2910	21	480	500	1930	5	1	4268613	145	-2.95	-6.64	12	0.02	-1154.00	-512.00	5800	20240215	-41.38	2400	20241209	41.67	5800	-41.38	20240215	2400	41.67	20241209	5800	-41.38	20240215	2400	41.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
98	20241212	160922	57	100.00	KONEX		N	N	N	N	N	3220	420	1	15.00	5814180	1925	227.81	2900	3220	2600	3220	2380	2800	3020.35	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	137	-2.79	-6.29	12	0.05	-1154.00	-512.00	5800	20240215	-44.48	2400	20241209	34.17	5800	-44.48	20240215	2400	34.17	20241209	5800	-44.48	20240215	2400	34.17	20241209	N	199150	500	21 억	351228	N	N	N	00	N
99	20241212	150915	57	100.00	KONEX		N	N	N	N	N	3220	420	1	15.00	5736900	1901	224.97	2900	3220	2600	3220	2380	2800	3017.83	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	137	-2.79	-6.29	12	0.04	-1154.00	-512.00	5800	20240215	-44.48	2400	20241209	34.17	5800	-44.48	20240215	2400	34.17	20241209	5800	-44.48	20240215	2400	34.17	20241209	N	199150	500	21 억	351228	N	N	N	00	N
100	20241212	140914	57	100.00	KONEX		N	N	N	N	N	2600	-200	5	-7.14	1174000	451	53.37	2900	2900	2600	3220	2380	2800	2603.10	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	111	-2.25	-5.08	12	0.01	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
101	20241212	130902	57	100.00	KONEX		N	N	N	N	N	2600	-200	5	-7.14	1174000	451	53.37	2900	2900	2600	3220	2380	2800	2603.10	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	111	-2.25	-5.08	12	0.01	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
102	20241212	120858	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	32600	12	1.42	2900	2900	2700	3220	2380	2800	2716.67	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2400	20241209	12.50	5800	-53.45	20240215	2400	12.50	20241209	5800	-53.45	20240215	2400	12.50	20241209	N	199150	500	21 억	351228	N	N	N	00	N
103	20241212	110909	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	32600	12	1.42	2900	2900	2700	3220	2380	2800	2716.67	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2400	20241209	12.50	5800	-53.45	20240215	2400	12.50	20241209	5800	-53.45	20240215	2400	12.50	20241209	N	199150	500	21 억	351228	N	N	N	00	N
104	20241212	100907	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	2900	1	0.12	2900	2900	2900	3220	2380	2800	2900.00	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2400	20241209	20.83	5800	-50.00	20240215	2400	20.83	20241209	5800	-50.00	20240215	2400	20.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
105	20241212	090915	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	8.23	3200	3000	2700	2500	2200	3100	2600	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2400	20241209	16.67	5800	-51.72	20240215	2400	16.67	20241209	5800	-51.72	20240215	2400	16.67	20241209	N	199150	500	21 억	351228	N	N	N	00	N
106	20241211	160908	57	100.00	KONEX	신저가	N	N	N	N	N	2800	200	2	7.69	2198830	845	482.86	2595	2900	2400	2990	2210	2600	2602.17	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2400	20241211	16.67	5800	-51.72	20240215	2400	16.67	20241211	5800	-51.72	20240215	2400	16.67	20241211	N	199150	500	21 억	351228	N	N	N	00	N
107	20241211	150856	57	100.00	KONEX	신저가	N	N	N	N	N	2800	200	2	7.69	2198830	845	482.86	2595	2900	2400	2990	2210	2600	2602.17	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2400	20241211	16.67	5800	-51.72	20240215	2400	16.67	20241211	5800	-51.72	20240215	2400	16.67	20241211	N	199150	500	21 억	351228	N	N	N	00	N
108	20241211	140915	57	100.00	KONEX		N	N	N	N	N	2595	-5	5	-0.19	837805	323	184.57	2595	2595	2410	2990	2210	2600	2593.82	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	111	-2.25	-5.07	12	0.01	-1154.00	-512.00	5800	20240215	-55.26	2400	20241209	8.12	5800	-55.26	20240215	2400	8.12	20241209	5800	-55.26	20240215	2400	8.12	20241209	N	199150	500	21 억	351228	N	N	N	00	N
109	20241211	130917	57	100.00	KONEX		N	N	N	N	N	2590	-10	5	-0.38	7595	3	1.71	2595	2595	2410	2990	2210	2600	2531.67	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	111	-2.24	-5.06	12	0.00	-1154.00	-512.00	5800	20240215	-55.34	2400	20241209	7.92	5800	-55.34	20240215	2400	7.92	20241209	5800	-55.34	20240215	2400	7.92	20241209	N	199150	500	21 억	351228	N	N	N	00	N
110	20241211	120918	57	100.00	KONEX		N	N	N	N	N	2590	-10	5	-0.38	7595	3	1.71	2595	2595	2410	2990	2210	2600	2531.67	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	111	-2.24	-5.06	12	0.00	-1154.00	-512.00	5800	20240215	-55.34	2400	20241209	7.92	5800	-55.34	20240215	2400	7.92	20241209	5800	-55.34	20240215	2400	7.92	20241209	N	199150	500	21 억	351228	N	N	N	00	N
111	20241211	110914	57	100.00	KONEX		N	N	N	N	N	2590	-10	5	-0.38	7595	3	1.71	2595	2595	2410	2990	2210	2600	2531.67	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	111	-2.24	-5.06	12	0.00	-1154.00	-512.00	5800	20240215	-55.34	2400	20241209	7.92	5800	-55.34	20240215	2400	7.92	20241209	5800	-55.34	20240215	2400	7.92	20241209	N	199150	500	21 억	351228	N	N	N	00	N
112	20241211	100916	57	100.00	KONEX		N	N	N	N	N	2410	-190	5	-7.31	5005	2	1.14	2595	2595	2410	2990	2210	2600	2502.50	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	103	-2.09	-4.71	12	0.00	-1154.00	-512.00	5800	20240215	-58.45	2400	20241209	0.42	5800	-58.45	20240215	2400	0.42	20241209	5800	-58.45	20240215	2400	0.42	20241209	N	199150	500	21 억	351228	N	N	N	00	N
113	20241211	090920	57	100.00	KONEX		N	N	N	N	N	2595	-5	5	-0.19	2595	1	0.57	2595	2595	2595	2990	2210	2600	2595.00	8.23	3130	2865	2635	2370	2140	2847	2352	21	390	500	1560	5	1	4268613	111	-2.25	-5.07	12	0.00	-1154.00	-512.00	5800	20240215	-55.26	2400	20241209	8.12	5800	-55.26	20240215	2400	8.12	20241209	5800	-55.26	20240215	2400	8.12	20241209	N	199150	500	21 억	351228	N	N	N	00	N
114	20241210	160908	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	458290	175	162.04	2600	2900	2405	2980	2210	2595	2618.80	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	111	-2.25	-5.08	12	0.00	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
115	20241210	150909	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	458290	175	162.04	2600	2900	2405	2980	2210	2595	2618.80	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	111	-2.25	-5.08	12	0.00	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
116	20241210	140909	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	458290	175	162.04	2600	2900	2405	2980	2210	2595	2618.80	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	111	-2.25	-5.08	12	0.00	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
117	20241210	130910	57	100.00	KONEX		N	N	N	N	N	2795	200	2	7.71	384790	146	135.19	2600	2900	2600	2980	2210	2595	2635.55	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	119	-2.42	-5.46	12	0.00	-1154.00	-512.00	5800	20240215	-51.81	2400	20241209	16.46	5800	-51.81	20240215	2400	16.46	20241209	5800	-51.81	20240215	2400	16.46	20241209	N	199150	500	21 억	351228	N	N	N	00	N
118	20241210	120909	57	100.00	KONEX		N	N	N	N	N	2700	105	2	4.05	370900	141	130.56	2600	2900	2600	2980	2210	2595	2630.50	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2400	20241209	12.50	5800	-53.45	20240215	2400	12.50	20241209	5800	-53.45	20240215	2400	12.50	20241209	N	199150	500	21 억	351228	N	N	N	00	N
119	20241210	110908	57	100.00	KONEX		N	N	N	N	N	2900	305	2	11.75	343900	131	121.30	2600	2900	2600	2980	2210	2595	2625.19	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2400	20241209	20.83	5800	-50.00	20240215	2400	20.83	20241209	5800	-50.00	20240215	2400	20.83	20241209	N	199150	500	21 억	351228	N	N	N	00	N
120	20241210	100909	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	286000	110	101.85	2600	2600	2600	2980	2210	2595	2600.00	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	111	-2.25	-5.08	12	0.00	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
121	20241210	090915	57	100.00	KONEX		N	N	N	N	N	2600	5	2	0.19	2600	1	0.93	2600	2600	2600	2980	2210	2595	2600.00	8.23	2725	2660	2530	2465	2335	2692	2497	21	385	500	1550	5	1	4268613	111	-2.25	-5.08	12	0.00	-1154.00	-512.00	5800	20240215	-55.17	2400	20241209	8.33	5800	-55.17	20240215	2400	8.33	20241209	5800	-55.17	20240215	2400	8.33	20241209	N	199150	500	21 억	351228	N	N	N	00	N
122	20241209	160906	57	100.00	KONEX	신저가	N	N	N	N	N	2595	0	3	0.00	273605	108	4.35	2595	2595	2400	2980	2210	2595	2533.38	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	111	-2.25	-5.07	12	0.00	-1154.00	-512.00	5800	20240215	-55.26	2400	20241209	8.12	5800	-55.26	20240215	2400	8.12	20241209	5800	-55.26	20240215	2400	8.12	20241209	N	199150	500	21 억	351228	N	N	N	00	N
123	20241209	150907	57	100.00	KONEX	신저가	N	N	N	N	N	2500	-95	5	-3.66	247655	98	3.95	2595	2595	2400	2980	2210	2595	2527.09	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	107	-2.17	-4.88	12	0.00	-1154.00	-512.00	5800	20240215	-56.90	2400	20241209	4.17	5800	-56.90	20240215	2400	4.17	20241209	5800	-56.90	20240215	2400	4.17	20241209	N	199150	500	21 억	351228	N	N	N	00	N
124	20241209	140908	57	100.00	KONEX		N	N	N	N	N	2510	-85	5	-3.28	156555	62	2.50	2595	2595	2510	2980	2210	2595	2525.08	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	107	-2.18	-4.90	12	0.00	-1154.00	-512.00	5800	20240215	-56.72	2500	20241108	0.40	5800	-56.72	20240215	2500	0.40	20241108	5800	-56.72	20240215	2500	0.40	20241108	N	199150	500	21 억	351228	N	N	N	00	N
125	20241209	130910	57	100.00	KONEX		N	N	N	N	N	2510	-85	5	-3.28	156555	62	2.50	2595	2595	2510	2980	2210	2595	2525.08	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	107	-2.18	-4.90	12	0.00	-1154.00	-512.00	5800	20240215	-56.72	2500	20241108	0.40	5800	-56.72	20240215	2500	0.40	20241108	5800	-56.72	20240215	2500	0.40	20241108	N	199150	500	21 억	351228	N	N	N	00	N
126	20241209	120906	57	100.00	KONEX		N	N	N	N	N	2510	-85	5	-3.28	31055	12	0.48	2595	2595	2510	2980	2210	2595	2587.92	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	107	-2.18	-4.90	12	0.00	-1154.00	-512.00	5800	20240215	-56.72	2500	20241108	0.40	5800	-56.72	20240215	2500	0.40	20241108	5800	-56.72	20240215	2500	0.40	20241108	N	199150	500	21 억	351228	N	N	N	00	N
127	20241209	110908	57	100.00	KONEX		N	N	N	N	N	2595	0	3	0.00	2595	1	0.04	2595	2595	2595	2980	2210	2595	2595.00	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	111	-2.25	-5.07	12	0.00	-1154.00	-512.00	5800	20240215	-55.26	2500	20241108	3.80	5800	-55.26	20240215	2500	3.80	20241108	5800	-55.26	20240215	2500	3.80	20241108	N	199150	500	21 억	351228	N	N	N	00	N
128	20241209	100905	57	100.00	KONEX		N	N	N	N	N	2595	0	3	0.00	2595	1	0.04	2595	2595	2595	2980	2210	2595	2595.00	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	111	-2.25	-5.07	12	0.00	-1154.00	-512.00	5800	20240215	-55.26	2500	20241108	3.80	5800	-55.26	20240215	2500	3.80	20241108	5800	-55.26	20240215	2500	3.80	20241108	N	199150	500	21 억	351228	N	N	N	00	N
129	20241209	090901	57	100.00	KONEX		N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	8.23	2931	2762	2631	2462	2331	2697	2397	21	385	500	1550	5	1	4268613	111	-2.25	-5.07	12	0.00	-1154.00	-512.00	5800	20240215	-55.26	2500	20241108	3.80	5800	-55.26	20240215	2500	3.80	20241108	5800	-55.26	20240215	2500	3.80	20241108	N	199150	500	21 억	351228	N	N	N	00	N
130	20241206	160858	57	100.00	KONEX	신저가	N	N	N	N	N	2595	-105	5	-3.89	6226030	2481	5769.77	2800	2800	2500	3105	2295	2700	2509.48	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	111	-2.25	-5.07	12	0.06	-1154.00	-512.00	5800	20240215	-55.26	2500	20241206	3.80	5800	-55.26	20240215	2500	3.80	20241206	5800	-55.26	20240215	2500	3.80	20241206	N	199150	500	21 억	351228	N	N	N	00	N
131	20241206	150903	57	100.00	KONEX	신저가	N	N	N	N	N	2500	-200	5	-7.41	6200080	2471	5746.51	2800	2800	2500	3105	2295	2700	2509.14	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	107	-2.17	-4.88	12	0.06	-1154.00	-512.00	5800	20240215	-56.90	2500	20241206	0.00	5800	-56.90	20240215	2500	0.00	20241206	5800	-56.90	20240215	2500	0.00	20241206	N	199150	500	21 억	351228	N	N	N	00	N
132	20241206	140900	57	100.00	KONEX	신저가	N	N	N	N	N	2700	0	3	0.00	3552080	1412	3283.72	2800	2800	2500	3105	2295	2700	2515.64	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.03	-1154.00	-512.00	5800	20240215	-53.45	2500	20241206	8.00	5800	-53.45	20240215	2500	8.00	20241206	5800	-53.45	20240215	2500	8.00	20241206	N	199150	500	21 억	351228	N	N	N	00	N
133	20241206	130901	57	100.00	KONEX	신저가	N	N	N	N	N	2600	-100	5	-3.70	3528580	1403	3262.79	2800	2800	2500	3105	2295	2700	2515.02	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	111	-2.25	-5.08	12	0.03	-1154.00	-512.00	5800	20240215	-55.17	2500	20241206	4.00	5800	-55.17	20240215	2500	4.00	20241206	5800	-55.17	20240215	2500	4.00	20241206	N	199150	500	21 억	351228	N	N	N	00	N
134	20241206	120857	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	2800	1	2.33	2800	2800	2800	3105	2295	2700	2800.00	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
135	20241206	110852	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	2800	1	2.33	2800	2800	2800	3105	2295	2700	2800.00	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
136	20241206	100853	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
137	20241206	090901	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	8.23	3030	2865	2735	2570	2440	2847	2552	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
138	20241205	160843	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	117310	43	12.36	2700	2900	2605	3105	2295	2700	2728.14	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
139	20241205	150849	57	100.00	KONEX		N	N	N	N	N	2900	200	2	7.41	114610	42	12.07	2700	2900	2605	3105	2295	2700	2728.81	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
140	20241205	140835	57	100.00	KONEX		N	N	N	N	N	2605	-95	5	-3.52	86410	32	9.20	2700	2800	2605	3105	2295	2700	2700.31	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	111	-2.26	-5.09	12	0.00	-1154.00	-512.00	5800	20240215	-55.09	2500	20241108	4.20	5800	-55.09	20240215	2500	4.20	20241108	5800	-55.09	20240215	2500	4.20	20241108	N	199150	500	21 억	351228	N	N	N	00	N
141	20241205	130845	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	78500	29	8.33	2700	2800	2700	3105	2295	2700	2706.90	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
142	20241205	120845	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	78500	29	8.33	2700	2800	2700	3105	2295	2700	2706.90	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
143	20241205	110843	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	75700	28	8.05	2700	2800	2700	3105	2295	2700	2703.57	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
144	20241205	100840	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	2700	1	0.29	2700	2700	2700	3105	2295	2700	2700.00	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
145	20241205	090847	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	2700	1	0.29	2700	2700	2700	3105	2295	2700	2700.00	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
146	20241204	160829	57	100.00	KONEX	신저가	N	N	N	N	N	2700	-200	5	-6.90	922500	348	2485.71	2900	2900	2500	3335	2465	2900	2650.86	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	115	-2.34	-5.27	12	0.01	-1154.00	-512.00	5800	20240215	-53.45	2500	20241204	8.00	5800	-53.45	20240215	2500	8.00	20241204	5800	-53.45	20240215	2500	8.00	20241204	N	199150	500	21 억	351228	N	N	N	00	N
147	20241204	150830	57	100.00	KONEX	신저가	N	N	N	N	N	2600	-300	5	-10.34	919800	347	2478.57	2900	2900	2500	3335	2465	2900	2650.72	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	111	-2.25	-5.08	12	0.01	-1154.00	-512.00	5800	20240215	-55.17	2500	20241204	4.00	5800	-55.17	20240215	2500	4.00	20241204	5800	-55.17	20240215	2500	4.00	20241204	N	199150	500	21 억	351228	N	N	N	00	N
148	20241204	140831	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	23200	8	57.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
149	20241204	130826	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	23200	8	57.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
150	20241204	120820	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	8700	3	21.43	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
151	20241204	110813	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	5800	2	14.29	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
152	20241204	100818	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	2900	1	7.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
153	20241204	090834	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	2900	1	7.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
154	20241203	160904	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	39000	14	1.49	2800	2900	2700	3220	2380	2800	2785.71	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
155	20241203	150939	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	39000	14	1.49	2800	2900	2700	3220	2380	2800	2785.71	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
156	20241203	140921	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
157	20241203	130924	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
158	20241203	120936	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
159	20241203	110918	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
160	20241203	100901	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
161	20241203	090854	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
162	20241202	160841	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	2536900	938	31266.67	3200	3200	2600	3450	2550	3000	2704.58	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
163	20241202	150947	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	2536900	938	31266.67	3200	3200	2600	3450	2550	3000	2704.58	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
164	20241202	140859	57	100.00	KONEX		N	N	N	N	N	2700	-300	5	-10.00	2534100	937	31233.33	3200	3200	2600	3450	2550	3000	2704.48	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	115	-2.34	-5.27	12	0.02	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
165	20241202	130851	57	100.00	KONEX		N	N	N	N	N	2700	-300	5	-10.00	2534100	937	31233.33	3200	3200	2600	3450	2550	3000	2704.48	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	115	-2.34	-5.27	12	0.02	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
166	20241202	120911	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	1274500	472	15733.33	3200	3200	2600	3450	2550	3000	2700.21	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.01	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
167	20241202	110823	57	100.00	KONEX		N	N	N	N	N	2750	-250	5	-8.33	1271700	471	15700.00	3200	3200	2600	3450	2550	3000	2700.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	117	-2.38	-5.37	12	0.01	-1154.00	-512.00	5800	20240215	-52.59	2500	20241108	10.00	5800	-52.59	20240215	2500	10.00	20241108	5800	-52.59	20240215	2500	10.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
168	20241202	100833	57	100.00	KONEX		N	N	N	N	N	2750	-250	5	-8.33	1271700	471	15700.00	3200	3200	2600	3450	2550	3000	2700.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	117	-2.38	-5.37	12	0.01	-1154.00	-512.00	5800	20240215	-52.59	2500	20241108	10.00	5800	-52.59	20240215	2500	10.00	20241108	5800	-52.59	20240215	2500	10.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N
169	20241202	090830	57	100.00	KONEX		N	N	N	N	N	3200	200	2	6.67	3200	1	33.33	3200	3200	3200	3450	2550	3000	3200.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	137	-2.77	-6.25	12	0.00	-1154.00	-512.00	5800	20240215	-44.83	2500	20241108	28.00	5800	-44.83	20240215	2500	28.00	20241108	5800	-44.83	20240215	2500	28.00	20241108	N	199150	500	21 억	351228	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History