KissMeData/413300/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161334	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
3	20241231	151318	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
4	20241231	141329	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
5	20241231	131335	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
6	20241231	121332	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
7	20241231	111332	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
8	20241231	101325	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
9	20241231	091328	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
10	20241230	161323	57	100.00	KONEX		N	N	N	N	N	720	70	2	10.77	649692	965	131.65	747	747	553	747	553	650	673.26	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	10	-1.45	0.86	12	0.07	-495.00	842.00	4495	20240105	-83.98	450	20241220	60.00	4495	-83.98	20240105	450	60.00	20241220	4495	-83.98	20240105	450	60.00	20241220	N	413300	500	6 억	N	N	N	N
11	20241230	151329	57	100.00	KONEX		N	N	N	N	N	649	-1	5	-0.15	95996	143	19.51	747	747	553	747	553	650	671.30	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.31	0.77	12	0.01	-495.00	842.00	4495	20240105	-85.56	450	20241220	44.22	4495	-85.56	20240105	450	44.22	20241220	4495	-85.56	20240105	450	44.22	20241220	N	413300	500	6 억	N	N	N	N
12	20241230	141328	57	100.00	KONEX		N	N	N	N	N	649	-1	5	-0.15	95996	143	19.51	747	747	553	747	553	650	671.30	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.31	0.77	12	0.01	-495.00	842.00	4495	20240105	-85.56	450	20241220	44.22	4495	-85.56	20240105	450	44.22	20241220	4495	-85.56	20240105	450	44.22	20241220	N	413300	500	6 억	N	N	N	N
13	20241230	131330	57	100.00	KONEX		N	N	N	N	N	649	-1	5	-0.15	90804	135	18.42	747	747	553	747	553	650	672.62	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.31	0.77	12	0.01	-495.00	842.00	4495	20240105	-85.56	450	20241220	44.22	4495	-85.56	20240105	450	44.22	20241220	4495	-85.56	20240105	450	44.22	20241220	N	413300	500	6 억	N	N	N	N
14	20241230	121325	57	100.00	KONEX		N	N	N	N	N	659	9	2	1.38	90155	134	18.28	747	747	553	747	553	650	672.80	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.33	0.78	12	0.01	-495.00	842.00	4495	20240105	-85.34	450	20241220	46.44	4495	-85.34	20240105	450	46.44	20241220	4495	-85.34	20240105	450	46.44	20241220	N	413300	500	6 억	N	N	N	N
15	20241230	111326	57	100.00	KONEX		N	N	N	N	N	659	9	2	1.38	90155	134	18.28	747	747	553	747	553	650	672.80	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.33	0.78	12	0.01	-495.00	842.00	4495	20240105	-85.34	450	20241220	46.44	4495	-85.34	20240105	450	46.44	20241220	4495	-85.34	20240105	450	46.44	20241220	N	413300	500	6 억	N	N	N	N
16	20241230	101324	57	100.00	KONEX		N	N	N	N	N	679	29	2	4.46	63273	86	11.73	747	747	679	747	553	650	735.73	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.37	0.81	12	0.01	-495.00	842.00	4495	20240105	-84.89	450	20241220	50.89	4495	-84.89	20240105	450	50.89	20241220	4495	-84.89	20240105	450	50.89	20241220	N	413300	500	6 억	N	N	N	N
17	20241230	091329	57	100.00	KONEX		N	N	N	N	N	700	50	2	7.69	59114	80	10.91	747	747	700	747	553	650	738.92	718	684	632	598	546	658	572	7	97	500	390	1	1	1351515	9	-1.41	0.83	12	0.01	-495.00	842.00	4495	20240105	-84.43	450	20241220	55.56	4495	-84.43	20240105	450	55.56	20241220	4495	-84.43	20240105	450	55.56	20241220	N	413300	500	6 억	N	N	N	N
18	20241227	161321	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	448482	733	37.61	666	666	580	667	493	580	611.84	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
19	20241227	151321	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	441982	723	37.10	666	666	580	667	493	580	611.32	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
20	20241227	141323	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	441982	723	37.10	666	666	580	667	493	580	611.32	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
21	20241227	131320	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	428982	703	36.07	666	666	580	667	493	580	610.22	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
22	20241227	121322	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	428982	703	36.07	666	666	580	667	493	580	610.22	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
23	20241227	111321	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	428982	703	36.07	666	666	580	667	493	580	610.22	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
24	20241227	101320	57	100.00	KONEX		N	N	N	N	N	650	70	2	12.07	428982	703	36.07	666	666	580	667	493	580	610.22	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	9	-1.31	0.77	12	0.05	-495.00	842.00	4495	20240105	-85.54	450	20241220	44.44	4495	-85.54	20240105	450	44.44	20241220	4495	-85.54	20240105	450	44.44	20241220	N	413300	500	6 억	N	N	N	N
25	20241227	091325	57	100.00	KONEX		N	N	N	N	N	580	0	3	0.00	10032	17	0.87	666	666	580	667	493	580	590.12	690	634	542	486	394	589	441	7	87	500	340	1	1	1351515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	450	20241220	28.89	4495	-87.10	20240105	450	28.89	20241220	4495	-87.10	20240105	450	28.89	20241220	N	413300	500	6 억	N	N	N	N
26	20241226	161315	57	100.00	KONEX	신저가	N	N	N	N	N	580	60	2	11.54	1063373	1949	1225.79	598	598	450	598	442	520	545.60	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	8	-1.17	0.69	12	0.14	-495.00	842.00	4495	20240105	-87.10	450	20241226	28.89	4495	-87.10	20240105	450	28.89	20241226	4495	-87.10	20240105	450	28.89	20241226	N	413300	500	6 억	N	N	N	N
27	20241226	151312	57	100.00	KONEX	신저가	N	N	N	N	N	529	9	2	1.73	414400	762	479.25	598	598	450	598	442	520	543.83	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	7	-1.07	0.63	12	0.06	-495.00	842.00	4495	20240105	-88.23	450	20241226	17.56	4495	-88.23	20240105	450	17.56	20241226	4495	-88.23	20240105	450	17.56	20241226	N	413300	500	6 억	N	N	N	N
28	20241226	141310	57	100.00	KONEX	신저가	N	N	N	N	N	529	9	2	1.73	411755	757	476.10	598	598	450	598	442	520	543.93	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	7	-1.07	0.63	12	0.06	-495.00	842.00	4495	20240105	-88.23	450	20241226	17.56	4495	-88.23	20240105	450	17.56	20241226	4495	-88.23	20240105	450	17.56	20241226	N	413300	500	6 억	N	N	N	N
29	20241226	131311	57	100.00	KONEX	신저가	N	N	N	N	N	529	9	2	1.73	411755	757	476.10	598	598	450	598	442	520	543.93	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	7	-1.07	0.63	12	0.06	-495.00	842.00	4495	20240105	-88.23	450	20241226	17.56	4495	-88.23	20240105	450	17.56	20241226	4495	-88.23	20240105	450	17.56	20241226	N	413300	500	6 억	N	N	N	N
30	20241226	121309	57	100.00	KONEX	신저가	N	N	N	N	N	452	-68	5	-13.08	410696	755	474.84	598	598	450	598	442	520	543.97	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	6	-0.91	0.54	12	0.06	-495.00	842.00	4495	20240105	-89.94	450	20241226	0.44	4495	-89.94	20240105	450	0.44	20241226	4495	-89.94	20240105	450	0.44	20241226	N	413300	500	6 억	N	N	N	N
31	20241226	111308	57	100.00	KONEX	신저가	N	N	N	N	N	598	78	1	15.00	410244	754	474.21	598	598	450	598	442	520	544.09	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	8	-1.21	0.71	12	0.06	-495.00	842.00	4495	20240105	-86.70	450	20241226	32.89	4495	-86.70	20240105	450	32.89	20241226	4495	-86.70	20240105	450	32.89	20241226	N	413300	500	6 억	N	N	N	N
32	20241226	101311	57	100.00	KONEX		N	N	N	N	N	598	78	1	15.00	1196	2	1.26	598	598	598	598	442	520	598.00	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.70	450	20241220	32.89	4495	-86.70	20240105	450	32.89	20241220	4495	-86.70	20240105	450	32.89	20241220	N	413300	500	6 억	N	N	N	N
33	20241226	091307	57	100.00	KONEX		N	N	N	N	N	598	78	1	15.00	1196	2	1.26	598	598	598	598	442	520	598.00	670	594	522	446	374	559	411	7	78	500	310	1	1	1351515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.70	450	20241220	32.89	4495	-86.70	20240105	450	32.89	20241220	4495	-86.70	20240105	450	32.89	20241220	N	413300	500	6 억	N	N	N	N
34	20241224	161309	57	100.00	KONEX	신저가	N	N	N	N	N	520	0	3	0.00	82887	159	429.73	597	598	450	598	442	520	521.30	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.43	450	20241224	15.56	4495	-88.43	20240105	450	15.56	20241224	4495	-88.43	20240105	450	15.56	20241224	N	413300	500	6 억	N	N	N	N
35	20241224	151309	57	100.00	KONEX	신저가	N	N	N	N	N	520	0	3	0.00	82887	159	429.73	597	598	450	598	442	520	521.30	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.43	450	20241224	15.56	4495	-88.43	20240105	450	15.56	20241224	4495	-88.43	20240105	450	15.56	20241224	N	413300	500	6 억	N	N	N	N
36	20241224	141306	57	100.00	KONEX	신저가	N	N	N	N	N	520	0	3	0.00	82367	158	427.03	597	598	450	598	442	520	521.31	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.43	450	20241224	15.56	4495	-88.43	20240105	450	15.56	20241224	4495	-88.43	20240105	450	15.56	20241224	N	413300	500	6 억	N	N	N	N
37	20241224	131307	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	55317	106	286.49	597	598	450	598	442	520	521.86	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.32	450	20241224	16.67	4495	-88.32	20240105	450	16.67	20241224	4495	-88.32	20240105	450	16.67	20241224	N	413300	500	6 억	N	N	N	N
38	20241224	121309	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	55317	106	286.49	597	598	450	598	442	520	521.86	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.32	450	20241224	16.67	4495	-88.32	20240105	450	16.67	20241224	4495	-88.32	20240105	450	16.67	20241224	N	413300	500	6 억	N	N	N	N
39	20241224	111309	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	55317	106	286.49	597	598	450	598	442	520	521.86	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.01	-495.00	842.00	4495	20240105	-88.32	450	20241224	16.67	4495	-88.32	20240105	450	16.67	20241224	4495	-88.32	20240105	450	16.67	20241224	N	413300	500	6 억	N	N	N	N
40	20241224	101307	57	100.00	KONEX		N	N	N	N	N	550	30	2	5.77	2342	4	10.81	597	598	550	598	442	520	585.50	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	450	20241220	22.22	4495	-87.76	20240105	450	22.22	20241220	4495	-87.76	20240105	450	22.22	20241220	N	413300	500	6 억	N	N	N	N
41	20241224	091314	57	100.00	KONEX		N	N	N	N	N	598	78	1	15.00	1195	2	5.41	597	598	597	598	442	520	597.50	630	574	547	491	464	561	478	7	78	500	310	1	1	1351515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.70	450	20241220	32.89	4495	-86.70	20240105	450	32.89	20241220	4495	-86.70	20240105	450	32.89	20241220	N	413300	500	6 억	N	N	N	N
42	20241223	161259	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	19328	37	112.12	525	603	520	603	447	525	522.38	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
43	20241223	151302	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	14128	27	81.82	525	603	520	603	447	525	523.26	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
44	20241223	141259	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	14128	27	81.82	525	603	520	603	447	525	523.26	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
45	20241223	131258	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	14128	27	81.82	525	603	520	603	447	525	523.26	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
46	20241223	121301	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	14128	27	81.82	525	603	520	603	447	525	523.26	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
47	20241223	111256	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	1648	3	9.09	525	603	520	603	447	525	549.33	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
48	20241223	101250	57	100.00	KONEX		N	N	N	N	N	520	-5	5	-0.95	1648	3	9.09	525	603	520	603	447	525	549.33	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	450	20241220	15.56	4495	-88.43	20240105	450	15.56	20241220	4495	-88.43	20240105	450	15.56	20241220	N	413300	500	6 억	N	N	N	N
49	20241223	091256	57	100.00	KONEX		N	N	N	N	N	603	78	1	14.86	1128	2	6.06	525	603	525	603	447	525	564.00	575	550	500	475	425	562	487	7	78	500	310	1	1	1351515	8	-1.22	0.72	12	0.00	-495.00	842.00	4495	20240105	-86.59	450	20241220	34.00	4495	-86.59	20240105	450	34.00	20241220	4495	-86.59	20240105	450	34.00	20241220	N	413300	500	6 억	N	N	N	N
50	20241220	161250	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	16500	33	80.49	525	525	450	598	442	520	500.00	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
51	20241220	151254	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	16500	33	80.49	525	525	450	598	442	520	500.00	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
52	20241220	141251	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	16500	33	80.49	525	525	450	598	442	520	500.00	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
53	20241220	131251	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	16500	33	80.49	525	525	450	598	442	520	500.00	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
54	20241220	121249	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	11775	24	58.54	525	525	450	598	442	520	490.62	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
55	20241220	111248	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	11775	24	58.54	525	525	450	598	442	520	490.62	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
56	20241220	101250	57	100.00	KONEX	신저가	N	N	N	N	N	525	5	2	0.96	11775	24	58.54	525	525	450	598	442	520	490.62	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	450	20241220	16.67	4495	-88.32	20240105	450	16.67	20241220	4495	-88.32	20240105	450	16.67	20241220	N	413300	500	6 억	N	N	N	N
57	20241220	091251	57	100.00	KONEX		N	N	N	N	N	525	5	2	0.96	1050	2	4.88	525	525	525	598	442	520	525.00	684	601	526	443	368	643	485	7	78	500	310	1	1	1351515	7	-1.06	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.32	451	20241219	16.41	4495	-88.32	20240105	451	16.41	20241219	4495	-88.32	20240105	451	16.41	20241219	N	413300	500	6 억	N	N	N	N
58	20241219	161245	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	20408	41	1366.67	452	609	451	609	451	530	497.76	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
59	20241219	151244	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	18848	38	1266.67	452	609	451	609	451	530	496.00	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
60	20241219	141246	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	18848	38	1266.67	452	609	451	609	451	530	496.00	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
61	20241219	131245	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	10008	21	700.00	452	609	451	609	451	530	476.57	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
62	20241219	121247	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	10008	21	700.00	452	609	451	609	451	530	476.57	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
63	20241219	111244	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	10008	21	700.00	452	609	451	609	451	530	476.57	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
64	20241219	101237	57	100.00	KONEX	신저가	N	N	N	N	N	520	-10	5	-1.89	8448	18	600.00	452	609	451	609	451	530	469.33	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	7	-1.05	0.62	12	0.00	-495.00	842.00	4495	20240105	-88.43	451	20241219	15.30	4495	-88.43	20240105	451	15.30	20241219	4495	-88.43	20240105	451	15.30	20241219	N	413300	500	6 억	N	N	N	N
65	20241219	091247	57	100.00	KONEX	신저가	N	N	N	N	N	609	79	1	14.91	3776	8	266.67	452	609	452	609	451	530	472.00	574	551	526	503	478	539	491	7	79	500	310	1	1	1351515	8	-1.23	0.72	12	0.00	-495.00	842.00	4495	20240105	-86.45	452	20241219	34.73	4495	-86.45	20240105	452	34.73	20241219	4495	-86.45	20240105	452	34.73	20241219	N	413300	500	6 억	N	N	N	N
66	20241218	161241	57	100.00	KONEX		N	N	N	N	N	530	-20	5	-3.64	1580	3	100.00	549	549	501	632	468	550	526.67	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.07	0.63	12	0.00	-495.00	842.00	4495	20240105	-88.21	459	20241205	15.47	4495	-88.21	20240105	459	15.47	20241205	4495	-88.21	20240105	459	15.47	20241205	N	413300	500	6 억	N	N	N	N
67	20241218	151245	57	100.00	KONEX		N	N	N	N	N	530	-20	5	-3.64	1580	3	100.00	549	549	501	632	468	550	526.67	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.07	0.63	12	0.00	-495.00	842.00	4495	20240105	-88.21	459	20241205	15.47	4495	-88.21	20240105	459	15.47	20241205	4495	-88.21	20240105	459	15.47	20241205	N	413300	500	6 억	N	N	N	N
68	20241218	141236	57	100.00	KONEX		N	N	N	N	N	530	-20	5	-3.64	1580	3	100.00	549	549	501	632	468	550	526.67	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.07	0.63	12	0.00	-495.00	842.00	4495	20240105	-88.21	459	20241205	15.47	4495	-88.21	20240105	459	15.47	20241205	4495	-88.21	20240105	459	15.47	20241205	N	413300	500	6 억	N	N	N	N
69	20241218	131244	57	100.00	KONEX		N	N	N	N	N	549	-1	5	-0.18	549	1	33.33	549	549	549	632	468	550	549.00	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.79	459	20241205	19.61	4495	-87.79	20240105	459	19.61	20241205	4495	-87.79	20240105	459	19.61	20241205	N	413300	500	6 억	N	N	N	N
70	20241218	121235	57	100.00	KONEX		N	N	N	N	N	549	-1	5	-0.18	549	1	33.33	549	549	549	632	468	550	549.00	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.79	459	20241205	19.61	4495	-87.79	20240105	459	19.61	20241205	4495	-87.79	20240105	459	19.61	20241205	N	413300	500	6 억	N	N	N	N
71	20241218	111235	57	100.00	KONEX		N	N	N	N	N	549	-1	5	-0.18	549	1	33.33	549	549	549	632	468	550	549.00	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.79	459	20241205	19.61	4495	-87.79	20240105	459	19.61	20241205	4495	-87.79	20240105	459	19.61	20241205	N	413300	500	6 억	N	N	N	N
72	20241218	101243	57	100.00	KONEX		N	N	N	N	N	549	-1	5	-0.18	549	1	33.33	549	549	549	632	468	550	549.00	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.79	459	20241205	19.61	4495	-87.79	20240105	459	19.61	20241205	4495	-87.79	20240105	459	19.61	20241205	N	413300	500	6 억	N	N	N	N
73	20241218	091247	57	100.00	KONEX		N	N	N	N	N	549	-1	5	-0.18	549	1	33.33	549	549	549	632	468	550	549.00	590	570	560	540	530	565	535	7	82	500	330	1	1	1351515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.79	459	20241205	19.61	4495	-87.79	20240105	459	19.61	20241205	4495	-87.79	20240105	459	19.61	20241205	N	413300	500	6 억	N	N	N	N
74	20241217	161238	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1680	3	13.04	550	580	550	632	468	550	560.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
75	20241217	151243	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1680	3	13.04	550	580	550	632	468	550	560.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
76	20241217	141234	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
77	20241217	131228	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
78	20241217	121154	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
79	20241217	111218	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
80	20241217	101224	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
81	20241217	091240	57	100.00	KONEX		N	N	N	N	N	580	30	2	5.45	1130	2	8.70	550	580	550	632	468	550	565.00	563	556	553	546	543	555	545	7	82	500	330	1	1	1305515	8	-1.17	0.69	12	0.00	-495.00	842.00	4495	20240105	-87.10	459	20241205	26.36	4495	-87.10	20240105	459	26.36	20241205	4495	-87.10	20240105	459	26.36	20241205	N	413300	500	6 억	N	N	N	N
82	20241216	161230	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	12680	23	766.67	560	560	550	632	468	550	551.30	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
83	20241216	151240	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	12680	23	766.67	560	560	550	632	468	550	551.30	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
84	20241216	141238	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	12680	23	766.67	560	560	550	632	468	550	551.30	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
85	20241216	131240	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	1680	3	100.00	560	560	560	632	468	550	560.00	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
86	20241216	121238	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	1680	3	100.00	560	560	560	632	468	550	560.00	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
87	20241216	111237	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	1680	3	100.00	560	560	560	632	468	550	560.00	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
88	20241216	101239	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	1680	3	100.00	560	560	560	632	468	550	560.00	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
89	20241216	091239	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	1680	3	100.00	560	560	560	632	468	550	560.00	603	576	563	536	523	570	530	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.00	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
90	20241213	161229	57	100.00	KONEX		N	N	N	N	N	550	-50	5	-8.33	1729	3	0.54	589	590	550	690	510	600	576.33	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
91	20241213	151235	57	100.00	KONEX		N	N	N	N	N	550	-50	5	-8.33	1729	3	0.54	589	590	550	690	510	600	576.33	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
92	20241213	141235	57	100.00	KONEX		N	N	N	N	N	550	-50	5	-8.33	1729	3	0.54	589	590	550	690	510	600	576.33	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
93	20241213	131236	57	100.00	KONEX		N	N	N	N	N	590	-10	5	-1.67	1179	2	0.36	589	590	589	690	510	600	589.50	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	8	-1.19	0.70	12	0.00	-495.00	842.00	4495	20240105	-86.87	459	20241205	28.54	4495	-86.87	20240105	459	28.54	20241205	4495	-86.87	20240105	459	28.54	20241205	N	413300	500	6 억	N	N	N	N
94	20241213	121235	57	100.00	KONEX		N	N	N	N	N	590	-10	5	-1.67	1179	2	0.36	589	590	589	690	510	600	589.50	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	8	-1.19	0.70	12	0.00	-495.00	842.00	4495	20240105	-86.87	459	20241205	28.54	4495	-86.87	20240105	459	28.54	20241205	4495	-86.87	20240105	459	28.54	20241205	N	413300	500	6 억	N	N	N	N
95	20241213	111233	57	100.00	KONEX		N	N	N	N	N	590	-10	5	-1.67	1179	2	0.36	589	590	589	690	510	600	589.50	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	8	-1.19	0.70	12	0.00	-495.00	842.00	4495	20240105	-86.87	459	20241205	28.54	4495	-86.87	20240105	459	28.54	20241205	4495	-86.87	20240105	459	28.54	20241205	N	413300	500	6 억	N	N	N	N
96	20241213	101226	57	100.00	KONEX		N	N	N	N	N	590	-10	5	-1.67	1179	2	0.36	589	590	589	690	510	600	589.50	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	8	-1.19	0.70	12	0.00	-495.00	842.00	4495	20240105	-86.87	459	20241205	28.54	4495	-86.87	20240105	459	28.54	20241205	4495	-86.87	20240105	459	28.54	20241205	N	413300	500	6 억	N	N	N	N
97	20241213	091227	57	100.00	KONEX		N	N	N	N	N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	633	616	583	566	533	625	575	7	90	500	360	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
98	20241212	161232	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
99	20241212	151227	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
100	20241212	141224	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
101	20241212	131213	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
102	20241212	121206	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
103	20241212	111217	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
104	20241212	101215	57	100.00	KONEX		N	N	N	N	N	600	50	2	9.09	314150	552	27600.00	550	600	550	632	468	550	569.11	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	8	-1.21	0.71	12	0.04	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
105	20241212	091225	57	100.00	KONEX		N	N	N	N	N	560	10	2	1.82	56110	102	5100.00	550	560	550	632	468	550	550.10	550	549	549	548	548	550	549	7	82	500	330	1	1	1305515	7	-1.13	0.67	12	0.01	-495.00	842.00	4495	20240105	-87.54	459	20241205	22.00	4495	-87.54	20240105	459	22.00	20241205	4495	-87.54	20240105	459	22.00	20241205	N	413300	500	6 억	N	N	N	N
106	20241211	161219	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
107	20241211	151134	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
108	20241211	141228	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
109	20241211	131229	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
110	20241211	121231	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
111	20241211	111226	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
112	20241211	101226	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
113	20241211	091232	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1099	2	100.00	549	550	549	632	468	550	549.50	556	552	546	542	536	555	545	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
114	20241210	161216	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
115	20241210	151218	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
116	20241210	141218	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
117	20241210	131220	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
118	20241210	121217	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
119	20241210	111217	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
120	20241210	101218	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
121	20241210	091226	57	100.00	KONEX		N	N	N	N	N	550	10	2	1.85	1090	2	0.09	540	550	540	621	459	540	545.00	673	606	533	466	393	610	470	7	81	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	459	20241205	19.83	4495	-87.76	20240105	459	19.83	20241205	4495	-87.76	20240105	459	19.83	20241205	N	413300	500	6 억	N	N	N	N
122	20241209	161214	57	100.00	KONEX		N	N	N	N	N	540	0	3	0.00	1044460	2131	213100.00	540	600	460	621	459	540	490.13	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	7	-1.09	0.64	12	0.16	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
123	20241209	151216	57	100.00	KONEX		N	N	N	N	N	540	0	3	0.00	1044460	2131	213100.00	540	600	460	621	459	540	490.13	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	7	-1.09	0.64	12	0.16	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
124	20241209	141214	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
125	20241209	131219	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
126	20241209	121214	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
127	20241209	111215	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
128	20241209	101212	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
129	20241209	091206	57	100.00	KONEX		N	N	N	N	N	600	60	2	11.11	1740	3	300.00	540	600	540	621	459	540	580.00	540	540	540	540	540	540	540	7	81	500	320	1	1	1305515	8	-1.21	0.71	12	0.00	-495.00	842.00	4495	20240105	-86.65	459	20241205	30.72	4495	-86.65	20240105	459	30.72	20241205	4495	-86.65	20240105	459	30.72	20241205	N	413300	500	6 억	N	N	N	N
130	20241206	161204	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
131	20241206	151209	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
132	20241206	141206	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
133	20241206	131206	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
134	20241206	121158	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
135	20241206	111156	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
136	20241206	101156	57	100.00	KONEX		N	N	N	N	N	540	5	2	0.93	540	1	33.33	540	540	540	615	455	535	540.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	459	20241205	17.65	4495	-87.99	20240105	459	17.65	20241205	4495	-87.99	20240105	459	17.65	20241205	N	413300	500	6 억	N	N	N	N
137	20241206	091207	57	100.00	KONEX		N	N	N	N	N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	700	617	538	455	376	578	416	7	80	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
138	20241205	161141	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
139	20241205	151150	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
140	20241205	141134	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
141	20241205	131144	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
142	20241205	121144	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
143	20241205	111142	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
144	20241205	101142	57	100.00	KONEX	신저가	N	N	N	N	N	535	-5	5	-0.93	1615	3	100.00	621	621	459	621	459	540	538.33	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	7	-1.08	0.64	12	0.00	-495.00	842.00	4495	20240105	-88.10	459	20241205	16.56	4495	-88.10	20240105	459	16.56	20241205	4495	-88.10	20240105	459	16.56	20241205	N	413300	500	6 억	N	N	N	N
145	20241205	091149	57	100.00	KONEX		N	N	N	N	N	621	81	1	15.00	621	1	33.33	621	621	621	621	459	540	621.00	710	624	546	460	382	586	422	7	81	500	320	1	1	1305515	8	-1.25	0.74	12	0.00	-495.00	842.00	4495	20240105	-86.18	468	20241204	32.69	4495	-86.18	20240105	468	32.69	20241204	4495	-86.18	20240105	468	32.69	20241204	N	413300	500	6 억	N	N	N	N
146	20241204	161122	57	100.00	KONEX	신저가	N	N	N	N	N	540	-10	5	-1.82	1640	3	100.00	632	632	468	632	468	550	546.67	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	468	20241204	15.38	4495	-87.99	20240105	468	15.38	20241204	4495	-87.99	20240105	468	15.38	20241204	N	413300	500	6 억	N	N	N	N
147	20241204	151124	57	100.00	KONEX	신저가	N	N	N	N	N	540	-10	5	-1.82	1640	3	100.00	632	632	468	632	468	550	546.67	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	468	20241204	15.38	4495	-87.99	20240105	468	15.38	20241204	4495	-87.99	20240105	468	15.38	20241204	N	413300	500	6 억	N	N	N	N
148	20241204	141126	57	100.00	KONEX	신저가	N	N	N	N	N	540	-10	5	-1.82	1640	3	100.00	632	632	468	632	468	550	546.67	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	468	20241204	15.38	4495	-87.99	20240105	468	15.38	20241204	4495	-87.99	20240105	468	15.38	20241204	N	413300	500	6 억	N	N	N	N
149	20241204	131120	57	100.00	KONEX	신저가	N	N	N	N	N	540	-10	5	-1.82	1640	3	100.00	632	632	468	632	468	550	546.67	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	7	-1.09	0.64	12	0.00	-495.00	842.00	4495	20240105	-87.99	468	20241204	15.38	4495	-87.99	20240105	468	15.38	20241204	4495	-87.99	20240105	468	15.38	20241204	N	413300	500	6 억	N	N	N	N
150	20241204	121114	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	33.33	632	632	632	632	468	550	632.00	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
151	20241204	111101	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	33.33	632	632	632	632	468	550	632.00	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
152	20241204	101104	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	33.33	632	632	632	632	468	550	632.00	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
153	20241204	091126	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	33.33	632	632	632	632	468	550	632.00	666	608	574	516	482	591	499	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
154	20241203	161210	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
155	20241203	151259	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
156	20241203	141233	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
157	20241203	131231	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
158	20241203	121253	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
159	20241203	111223	57	100.00	KONEX		N	N	N	N	N	550	0	3	0.00	1722	3	300.00	632	632	540	632	468	550	574.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
160	20241203	101210	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	100.00	632	632	632	632	468	550	632.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
161	20241203	091159	57	100.00	KONEX		N	N	N	N	N	632	82	1	14.91	632	1	100.00	632	632	632	632	468	550	632.00	550	550	550	550	550	550	550	7	82	500	330	1	1	1305515	8	-1.28	0.75	12	0.00	-495.00	842.00	4495	20240105	-85.94	494	20241128	27.94	4495	-85.94	20240105	494	27.94	20241128	4495	-85.94	20240105	494	27.94	20241128	N	413300	500	6 억	N	N	N	N
162	20241202	161141	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
163	20241202	151354	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
164	20241202	141245	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
165	20241202	131156	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
166	20241202	121226	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
167	20241202	111122	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
168	20241202	101133	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N
169	20241202	091127	57	100.00	KONEX		N	N	N	N	N	550	11	2	2.04	550	1	0.22	550	550	550	619	459	539	550.00	579	558	529	508	479	544	494	7	80	500	320	1	1	1305515	7	-1.11	0.65	12	0.00	-495.00	842.00	4495	20240105	-87.76	494	20241128	11.34	4495	-87.76	20240105	494	11.34	20241128	4495	-87.76	20240105	494	11.34	20241128	N	413300	500	6 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History