KissMeData/267080/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161129	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
3	20241231	151113	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
4	20241231	141129	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
5	20241231	131129	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
6	20241231	121128	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
7	20241231	111127	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
8	20241231	101121	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
9	20241231	091124	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
10	20241230	161122	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
11	20241230	151125	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
12	20241230	141125	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
13	20241230	131126	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
14	20241230	121121	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	334775	153	24.64	2300	2300	2180	2610	1930	2270	2188.07	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
15	20241230	111124	57	100.00	KONEX	N	N	N	N	N	2200	-70	5	-3.08	240500	110	17.71	2300	2300	2180	2610	1930	2270	2186.36	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	261	-2.86	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	6420	-65.73	20240117	2000	10.00	20240927	6420	-65.73	20240117	2000	10.00	20240927	N	267080	500	59 억	N	N	N	N
16	20241230	101123	57	100.00	KONEX	N	N	N	N	N	2300	30	2	1.32	229500	105	16.91	2300	2300	2180	2610	1930	2270	2185.71	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
17	20241230	091125	57	100.00	KONEX	N	N	N	N	N	2180	-90	5	-3.96	222600	102	16.43	2300	2300	2180	2610	1930	2270	2182.35	2360	2315	2255	2210	2150	2285	2180	59	340	500	1360	5	1	11871408	259	-2.83	1.40	12	0.00	-769.00	1558.00	6420	20240117	-66.04	2000	20240927	9.00	6420	-66.04	20240117	2000	9.00	20240927	6420	-66.04	20240117	2000	9.00	20240927	N	267080	500	59 억	N	N	N	N
18	20241227	161119	57	100.00	KONEX	N	N	N	N	N	2270	-30	5	-1.30	1364140	621	20700.00	2300	2300	2195	2645	1955	2300	2196.68	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	269	-2.95	1.46	12	0.01	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
19	20241227	151118	57	100.00	KONEX	N	N	N	N	N	2195	-105	5	-4.57	1359600	619	20633.33	2300	2300	2195	2645	1955	2300	2196.45	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	261	-2.85	1.41	12	0.01	-769.00	1558.00	6420	20240117	-65.81	2000	20240927	9.75	6420	-65.81	20240117	2000	9.75	20240927	6420	-65.81	20240117	2000	9.75	20240927	N	267080	500	59 억	N	N	N	N
20	20241227	141121	57	100.00	KONEX	N	N	N	N	N	2280	-20	5	-0.87	1122540	511	17033.33	2300	2300	2195	2645	1955	2300	2196.75	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2000	20240927	14.00	6420	-64.49	20240117	2000	14.00	20240927	6420	-64.49	20240117	2000	14.00	20240927	N	267080	500	59 억	N	N	N	N
21	20241227	131119	57	100.00	KONEX	N	N	N	N	N	2280	-20	5	-0.87	1122540	511	17033.33	2300	2300	2195	2645	1955	2300	2196.75	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2000	20240927	14.00	6420	-64.49	20240117	2000	14.00	20240927	6420	-64.49	20240117	2000	14.00	20240927	N	267080	500	59 억	N	N	N	N
22	20241227	121120	57	100.00	KONEX	N	N	N	N	N	2280	-20	5	-0.87	1122540	511	17033.33	2300	2300	2195	2645	1955	2300	2196.75	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2000	20240927	14.00	6420	-64.49	20240117	2000	14.00	20240927	6420	-64.49	20240117	2000	14.00	20240927	N	267080	500	59 억	N	N	N	N
23	20241227	111118	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	11500	5	166.67	2300	2300	2300	2645	1955	2300	2300.00	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
24	20241227	101117	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	11500	5	166.67	2300	2300	2300	2645	1955	2300	2300.00	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
25	20241227	091122	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	4600	2	66.67	2300	2300	2300	2645	1955	2300	2300.00	2300	2300	2300	2300	2300	2300	2300	59	345	500	1380	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
26	20241226	161113	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
27	20241226	151111	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
28	20241226	141109	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
29	20241226	131110	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
30	20241226	121108	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
31	20241226	111107	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
32	20241226	101110	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
33	20241226	091111	57	100.00	KONEX	N	N	N	N	N	2300	5	2	0.22	6900	3	0.54	2300	2300	2300	2635	1955	2295	2300.00	2371	2332	2261	2222	2151	2297	2187	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
34	20241224	161109	57	100.00	KONEX	N	N	N	N	N	2295	5	2	0.22	1222905	558	68.05	2300	2300	2190	2630	1950	2290	2191.59	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
35	20241224	151108	57	100.00	KONEX	N	N	N	N	N	2190	-100	5	-4.37	1211430	553	67.44	2300	2300	2190	2630	1950	2290	2190.65	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	260	-2.85	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.89	2000	20240927	9.50	6420	-65.89	20240117	2000	9.50	20240927	6420	-65.89	20240117	2000	9.50	20240927	N	267080	500	59 억	N	N	N	N
36	20241224	141106	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
37	20241224	131107	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
38	20241224	121108	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
39	20241224	111109	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
40	20241224	101107	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
41	20241224	091114	57	100.00	KONEX	N	N	N	N	N	2300	10	2	0.44	6900	3	0.37	2300	2300	2300	2630	1950	2290	2300.00	2636	2462	2326	2152	2016	2395	2085	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
42	20241223	161059	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
43	20241223	151104	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
44	20241223	141059	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
45	20241223	131059	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
46	20241223	121102	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
47	20241223	111058	57	100.00	KONEX	N	N	N	N	N	2290	-10	5	-0.43	1802110	820	57.14	2500	2500	2190	2645	1955	2300	2197.70	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	272	-2.98	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.33	2000	20240927	14.50	6420	-64.33	20240117	2000	14.50	20240927	6420	-64.33	20240117	2000	14.50	20240927	N	267080	500	59 억	N	N	N	N
48	20241223	101052	57	100.00	KONEX	N	N	N	N	N	2300	0	3	0.00	30500	13	0.91	2500	2500	2300	2645	1955	2300	2346.15	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
49	20241223	091058	57	100.00	KONEX	N	N	N	N	N	2500	200	2	8.70	7500	3	0.21	2500	2500	2500	2645	1955	2300	2500.00	2643	2471	2328	2156	2013	2400	2085	59	345	500	1380	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2000	20240927	25.00	6420	-61.06	20240117	2000	25.00	20240927	6420	-61.06	20240117	2000	25.00	20240927	N	267080	500	59 억	N	N	N	N
50	20241220	161053	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
51	20241220	151056	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
52	20241220	141053	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
53	20241220	131053	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
54	20241220	121052	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
55	20241220	111052	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	3180475	1435	159.09	2500	2500	2185	2585	1915	2250	2216.36	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
56	20241220	101053	57	100.00	KONEX	N	N	N	N	N	2395	145	2	6.44	2727045	1245	138.03	2500	2500	2185	2585	1915	2250	2190.40	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	284	-3.11	1.54	12	0.01	-769.00	1558.00	6420	20240117	-62.69	2000	20240927	19.75	6420	-62.69	20240117	2000	19.75	20240927	6420	-62.69	20240117	2000	19.75	20240927	N	267080	500	59 억	N	N	N	N
57	20241220	091055	57	100.00	KONEX	N	N	N	N	N	2455	205	2	9.11	32050	13	1.44	2500	2500	2455	2585	1915	2250	2465.38	2626	2437	2311	2122	1996	2375	2060	59	335	500	1350	5	1	11871408	291	-3.19	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.76	2000	20240927	22.75	6420	-61.76	20240117	2000	22.75	20240927	6420	-61.76	20240117	2000	22.75	20240927	N	267080	500	59 억	N	N	N	N
58	20241219	161050	57	100.00	KONEX	N	N	N	N	N	2250	30	2	1.35	1972355	902	34.43	2500	2500	2185	2550	1890	2220	2186.65	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	267	-2.93	1.44	12	0.01	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
59	20241219	151048	57	100.00	KONEX	N	N	N	N	N	2185	-35	5	-1.58	1965605	899	34.31	2500	2500	2185	2550	1890	2220	2186.43	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	259	-2.84	1.40	12	0.01	-769.00	1558.00	6420	20240117	-65.97	2000	20240927	9.25	6420	-65.97	20240117	2000	9.25	20240927	6420	-65.97	20240117	2000	9.25	20240927	N	267080	500	59 억	N	N	N	N
60	20241219	141050	57	100.00	KONEX	N	N	N	N	N	2185	-35	5	-1.58	1965605	899	34.31	2500	2500	2185	2550	1890	2220	2186.43	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	259	-2.84	1.40	12	0.01	-769.00	1558.00	6420	20240117	-65.97	2000	20240927	9.25	6420	-65.97	20240117	2000	9.25	20240927	6420	-65.97	20240117	2000	9.25	20240927	N	267080	500	59 억	N	N	N	N
61	20241219	131048	57	100.00	KONEX	N	N	N	N	N	2300	80	2	3.60	1626930	744	28.40	2500	2500	2185	2550	1890	2220	2186.73	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
62	20241219	121051	57	100.00	KONEX	N	N	N	N	N	2300	80	2	3.60	1626930	744	28.40	2500	2500	2185	2550	1890	2220	2186.73	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
63	20241219	111047	57	100.00	KONEX	N	N	N	N	N	2300	80	2	3.60	1626930	744	28.40	2500	2500	2185	2550	1890	2220	2186.73	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	273	-2.99	1.48	12	0.01	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
64	20241219	101040	57	100.00	KONEX	N	N	N	N	N	2500	280	2	12.61	7500	3	0.11	2500	2500	2500	2550	1890	2220	2500.00	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2000	20240927	25.00	6420	-61.06	20240117	2000	25.00	20240927	6420	-61.06	20240117	2000	25.00	20240927	N	267080	500	59 억	N	N	N	N
65	20241219	091051	57	100.00	KONEX	N	N	N	N	N	2500	280	2	12.61	7500	3	0.11	2500	2500	2500	2550	1890	2220	2500.00	2280	2250	2220	2190	2160	2235	2175	59	330	500	1330	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2000	20240927	25.00	6420	-61.06	20240117	2000	25.00	20240927	6420	-61.06	20240117	2000	25.00	20240927	N	267080	500	59 억	N	N	N	N
66	20241218	161045	57	100.00	KONEX	N	N	N	N	N	2220	-40	5	-1.77	5752840	2620	216.71	2250	2250	2190	2595	1925	2260	2195.74	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.42	12	0.02	-769.00	1558.00	6420	20240117	-65.42	2000	20240927	11.00	6420	-65.42	20240117	2000	11.00	20240927	6420	-65.42	20240117	2000	11.00	20240927	N	267080	500	59 억	N	N	N	N
67	20241218	151049	57	100.00	KONEX	N	N	N	N	N	2220	-40	5	-1.77	5752840	2620	216.71	2250	2250	2190	2595	1925	2260	2195.74	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.42	12	0.02	-769.00	1558.00	6420	20240117	-65.42	2000	20240927	11.00	6420	-65.42	20240117	2000	11.00	20240927	6420	-65.42	20240117	2000	11.00	20240927	N	267080	500	59 억	N	N	N	N
68	20241218	141047	57	100.00	KONEX	N	N	N	N	N	2225	-35	5	-1.55	3010695	1368	113.15	2250	2250	2190	2595	1925	2260	2200.80	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.43	12	0.01	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	6420	-65.34	20240117	2000	11.25	20240927	6420	-65.34	20240117	2000	11.25	20240927	N	267080	500	59 억	N	N	N	N
69	20241218	131048	57	100.00	KONEX	N	N	N	N	N	2225	-35	5	-1.55	3010695	1368	113.15	2250	2250	2190	2595	1925	2260	2200.80	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.43	12	0.01	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	6420	-65.34	20240117	2000	11.25	20240927	6420	-65.34	20240117	2000	11.25	20240927	N	267080	500	59 억	N	N	N	N
70	20241218	121040	57	100.00	KONEX	N	N	N	N	N	2225	-35	5	-1.55	3010695	1368	113.15	2250	2250	2190	2595	1925	2260	2200.80	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.43	12	0.01	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	6420	-65.34	20240117	2000	11.25	20240927	6420	-65.34	20240117	2000	11.25	20240927	N	267080	500	59 억	N	N	N	N
71	20241218	111047	57	100.00	KONEX	N	N	N	N	N	2225	-35	5	-1.55	3010695	1368	113.15	2250	2250	2190	2595	1925	2260	2200.80	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	264	-2.89	1.43	12	0.01	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	6420	-65.34	20240117	2000	11.25	20240927	6420	-65.34	20240117	2000	11.25	20240927	N	267080	500	59 억	N	N	N	N
72	20241218	101047	57	100.00	KONEX	N	N	N	N	N	2230	-30	5	-1.33	3008470	1367	113.07	2250	2250	2190	2595	1925	2260	2200.78	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	265	-2.90	1.43	12	0.01	-769.00	1558.00	6420	20240117	-65.26	2000	20240927	11.50	6420	-65.26	20240117	2000	11.50	20240927	6420	-65.26	20240117	2000	11.50	20240927	N	267080	500	59 억	N	N	N	N
73	20241218	091050	57	100.00	KONEX	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	2606	2432	2321	2147	2036	2377	2092	59	335	500	1350	5	1	11871408	268	-2.94	1.45	12	0.00	-769.00	1558.00	6420	20240117	-64.80	2000	20240927	13.00	6420	-64.80	20240117	2000	13.00	20240927	6420	-64.80	20240117	2000	13.00	20240927	N	267080	500	59 억	N	N	N	N
74	20241217	161043	57	100.00	KONEX	N	N	N	N	N	2260	-10	5	-0.44	2747925	1209	4650.00	2495	2495	2210	2610	1930	2270	2272.89	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	268	-2.94	1.45	12	0.01	-769.00	1558.00	6420	20240117	-64.80	2000	20240927	13.00	6420	-64.80	20240117	2000	13.00	20240927	6420	-64.80	20240117	2000	13.00	20240927	N	267080	500	59 억	N	N	N	N
75	20241217	151047	57	100.00	KONEX	N	N	N	N	N	2285	15	2	0.66	2745665	1208	4646.15	2495	2495	2210	2610	1930	2270	2272.90	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	271	-2.97	1.47	12	0.01	-769.00	1558.00	6420	20240117	-64.41	2000	20240927	14.25	6420	-64.41	20240117	2000	14.25	20240927	6420	-64.41	20240117	2000	14.25	20240927	N	267080	500	59 억	N	N	N	N
76	20241217	141038	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	16380	7	26.92	2495	2495	2210	2610	1930	2270	2340.00	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
77	20241217	131034	57	100.00	KONEX	N	N	N	N	N	2295	25	2	1.10	7285	3	11.54	2495	2495	2295	2610	1930	2270	2428.33	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
78	20241217	121009	57	100.00	KONEX	N	N	N	N	N	2495	225	2	9.91	4990	2	7.69	2495	2495	2495	2610	1930	2270	2495.00	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2000	20240927	24.75	6420	-61.14	20240117	2000	24.75	20240927	6420	-61.14	20240117	2000	24.75	20240927	N	267080	500	59 억	N	N	N	N
79	20241217	111022	57	100.00	KONEX	N	N	N	N	N	2495	225	2	9.91	4990	2	7.69	2495	2495	2495	2610	1930	2270	2495.00	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2000	20240927	24.75	6420	-61.14	20240117	2000	24.75	20240927	6420	-61.14	20240117	2000	24.75	20240927	N	267080	500	59 억	N	N	N	N
80	20241217	101029	57	100.00	KONEX	N	N	N	N	N	2495	225	2	9.91	4990	2	7.69	2495	2495	2495	2610	1930	2270	2495.00	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2000	20240927	24.75	6420	-61.14	20240117	2000	24.75	20240927	6420	-61.14	20240117	2000	24.75	20240927	N	267080	500	59 억	N	N	N	N
81	20241217	091045	57	100.00	KONEX	N	N	N	N	N	2495	225	2	9.91	4990	2	7.69	2495	2495	2495	2610	1930	2270	2495.00	2270	2270	2270	2270	2270	2270	2270	59	340	500	1360	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2000	20240927	24.75	6420	-61.14	20240117	2000	24.75	20240927	6420	-61.14	20240117	2000	24.75	20240927	N	267080	500	59 억	N	N	N	N
82	20241216	161035	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
83	20241216	151045	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
84	20241216	141043	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
85	20241216	131045	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
86	20241216	121043	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
87	20241216	111043	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
88	20241216	101044	57	100.00	KONEX	N	N	N	N	N	2270	-25	5	-1.09	59020	26	0.97	2270	2270	2270	2635	1955	2295	2270.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	269	-2.95	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.64	2000	20240927	13.50	6420	-64.64	20240117	2000	13.50	20240927	6420	-64.64	20240117	2000	13.50	20240927	N	267080	500	59 억	N	N	N	N
89	20241216	091044	57	100.00	KONEX	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	2975	2635	2420	2080	1865	2527	1972	59	340	500	1370	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
90	20241213	161035	57	100.00	KONEX	N	N	N	N	N	2295	-105	5	-4.38	5962350	2691	49.22	2760	2760	2205	2760	2040	2400	2215.66	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	272	-2.98	1.47	12	0.02	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
91	20241213	151041	57	100.00	KONEX	N	N	N	N	N	2295	-105	5	-4.38	5962350	2691	49.22	2760	2760	2205	2760	2040	2400	2215.66	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	272	-2.98	1.47	12	0.02	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	6420	-64.25	20240117	2000	14.75	20240927	6420	-64.25	20240117	2000	14.75	20240927	N	267080	500	59 억	N	N	N	N
92	20241213	141041	57	100.00	KONEX	N	N	N	N	N	2220	-180	5	-7.50	3296900	1485	27.16	2760	2760	2210	2760	2040	2400	2220.13	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	264	-2.89	1.42	12	0.01	-769.00	1558.00	6420	20240117	-65.42	2000	20240927	11.00	6420	-65.42	20240117	2000	11.00	20240927	6420	-65.42	20240117	2000	11.00	20240927	N	267080	500	59 억	N	N	N	N
93	20241213	131041	57	100.00	KONEX	N	N	N	N	N	2450	50	2	2.08	32780	13	0.24	2760	2760	2450	2760	2040	2400	2521.54	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2000	20240927	22.50	6420	-61.84	20240117	2000	22.50	20240927	6420	-61.84	20240117	2000	22.50	20240927	N	267080	500	59 억	N	N	N	N
94	20241213	121041	57	100.00	KONEX	N	N	N	N	N	2450	50	2	2.08	32780	13	0.24	2760	2760	2450	2760	2040	2400	2521.54	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2000	20240927	22.50	6420	-61.84	20240117	2000	22.50	20240927	6420	-61.84	20240117	2000	22.50	20240927	N	267080	500	59 억	N	N	N	N
95	20241213	111040	57	100.00	KONEX	N	N	N	N	N	2450	50	2	2.08	32780	13	0.24	2760	2760	2450	2760	2040	2400	2521.54	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2000	20240927	22.50	6420	-61.84	20240117	2000	22.50	20240927	6420	-61.84	20240117	2000	22.50	20240927	N	267080	500	59 억	N	N	N	N
96	20241213	101032	57	100.00	KONEX	N	N	N	N	N	2450	50	2	2.08	32780	13	0.24	2760	2760	2450	2760	2040	2400	2521.54	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2000	20240927	22.50	6420	-61.84	20240117	2000	22.50	20240927	6420	-61.84	20240117	2000	22.50	20240927	N	267080	500	59 억	N	N	N	N
97	20241213	091039	57	100.00	KONEX	N	N	N	N	N	2760	360	1	15.00	8280	3	0.05	2760	2760	2760	2760	2040	2400	2760.00	2533	2466	2333	2266	2133	2500	2300	59	360	500	1440	5	1	11871408	328	-3.59	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.01	2000	20240927	38.00	6420	-57.01	20240117	2000	38.00	20240927	6420	-57.01	20240117	2000	38.00	20240927	N	267080	500	59 억	N	N	N	N
98	20241212	161040	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
99	20241212	151033	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
100	20241212	141032	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
101	20241212	131020	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
102	20241212	121015	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
103	20241212	111026	57	100.00	KONEX	N	N	N	N	N	2400	150	2	6.67	12569510	5467	149.09	2300	2400	2200	2585	1915	2250	2299.16	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	285	-3.12	1.54	12	0.05	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
104	20241212	101024	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	12559910	5463	148.98	2300	2300	2200	2585	1915	2250	2299.09	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.05	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
105	20241212	091033	57	100.00	KONEX	N	N	N	N	N	2300	50	2	2.22	4600	2	0.05	2300	2300	2300	2585	1915	2250	2300.00	2333	2291	2238	2196	2143	2265	2170	59	335	500	1350	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	6420	-64.17	20240117	2000	15.00	20240927	6420	-64.17	20240117	2000	15.00	20240927	N	267080	500	59 억	N	N	N	N
106	20241211	161026	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	8156920	3667	26192.86	2280	2280	2185	2585	1915	2250	2224.41	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.03	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
107	20241211	151006	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	8156920	3667	26192.86	2280	2280	2185	2585	1915	2250	2224.41	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.03	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
108	20241211	141034	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	7388170	3316	23685.71	2280	2280	2185	2585	1915	2250	2228.04	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.03	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
109	20241211	131035	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	7388170	3316	23685.71	2280	2280	2185	2585	1915	2250	2228.04	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.03	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
110	20241211	121036	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	5633920	2515	17964.29	2280	2280	2185	2585	1915	2250	2240.13	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.02	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
111	20241211	111032	57	100.00	KONEX	N	N	N	N	N	2250	0	3	0.00	3435765	1511	10792.86	2280	2280	2250	2585	1915	2250	2273.84	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	267	-2.93	1.44	12	0.01	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
112	20241211	101034	57	100.00	KONEX	N	N	N	N	N	2280	30	2	1.33	3415515	1502	10728.57	2280	2280	2265	2585	1915	2250	2273.98	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	271	-2.96	1.46	12	0.01	-769.00	1558.00	6420	20240117	-64.49	2000	20240927	14.00	6420	-64.49	20240117	2000	14.00	20240927	6420	-64.49	20240117	2000	14.00	20240927	N	267080	500	59 억	N	N	N	N
113	20241211	091039	57	100.00	KONEX	N	N	N	N	N	2280	30	2	1.33	4560	2	14.29	2280	2280	2280	2585	1915	2250	2280.00	2563	2406	2328	2171	2093	2367	2132	59	335	500	1350	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2000	20240927	14.00	6420	-64.49	20240117	2000	14.00	20240927	6420	-64.49	20240117	2000	14.00	20240927	N	267080	500	59 억	N	N	N	N
114	20241210	161024	57	100.00	KONEX	N	N	N	N	N	2250	80	2	3.69	32205	14	0.21	2485	2485	2250	2495	1845	2170	2300.36	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	267	-2.93	1.44	12	0.00	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	N	267080	500	59 억	N	N	N	N
115	20241210	151027	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
116	20241210	141026	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
117	20241210	131027	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
118	20241210	121026	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
119	20241210	111026	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
120	20241210	101026	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
121	20241210	091033	57	100.00	KONEX	N	N	N	N	N	2485	315	2	14.52	7455	3	0.05	2485	2485	2485	2495	1845	2170	2485.00	2633	2401	2268	2036	1903	2335	1970	59	325	500	1300	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2000	20240927	24.25	6420	-61.29	20240117	2000	24.25	20240927	6420	-61.29	20240117	2000	24.25	20240927	N	267080	500	59 억	N	N	N	N
122	20241209	161023	57	100.00	KONEX	N	N	N	N	N	2170	-165	5	-7.07	14324310	6526	186.14	2500	2500	2135	2685	1985	2335	2194.96	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	258	-2.82	1.39	12	0.05	-769.00	1558.00	6420	20240117	-66.20	2000	20240927	8.50	6420	-66.20	20240117	2000	8.50	20240927	6420	-66.20	20240117	2000	8.50	20240927	N	267080	500	59 억	N	N	N	N
123	20241209	151024	57	100.00	KONEX	N	N	N	N	N	2155	-180	5	-7.71	12807480	5827	166.20	2500	2500	2135	2685	1985	2335	2197.95	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	256	-2.80	1.38	12	0.05	-769.00	1558.00	6420	20240117	-66.43	2000	20240927	7.75	6420	-66.43	20240117	2000	7.75	20240927	6420	-66.43	20240117	2000	7.75	20240927	N	267080	500	59 억	N	N	N	N
124	20241209	141025	57	100.00	KONEX	N	N	N	N	N	2350	15	2	0.64	10641580	4827	137.68	2500	2500	2135	2685	1985	2335	2204.59	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	279	-3.06	1.51	12	0.04	-769.00	1558.00	6420	20240117	-63.40	2000	20240927	17.50	6420	-63.40	20240117	2000	17.50	20240927	6420	-63.40	20240117	2000	17.50	20240927	N	267080	500	59 억	N	N	N	N
125	20241209	131027	57	100.00	KONEX	N	N	N	N	N	2350	15	2	0.64	10641580	4827	137.68	2500	2500	2135	2685	1985	2335	2204.59	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	279	-3.06	1.51	12	0.04	-769.00	1558.00	6420	20240117	-63.40	2000	20240927	17.50	6420	-63.40	20240117	2000	17.50	20240927	6420	-63.40	20240117	2000	17.50	20240927	N	267080	500	59 억	N	N	N	N
126	20241209	121023	57	100.00	KONEX	N	N	N	N	N	2350	15	2	0.64	10641580	4827	137.68	2500	2500	2135	2685	1985	2335	2204.59	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	279	-3.06	1.51	12	0.04	-769.00	1558.00	6420	20240117	-63.40	2000	20240927	17.50	6420	-63.40	20240117	2000	17.50	20240927	6420	-63.40	20240117	2000	17.50	20240927	N	267080	500	59 억	N	N	N	N
127	20241209	111024	57	100.00	KONEX	N	N	N	N	N	2180	-155	5	-6.64	10639230	4826	137.65	2500	2500	2135	2685	1985	2335	2204.56	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	259	-2.83	1.40	12	0.04	-769.00	1558.00	6420	20240117	-66.04	2000	20240927	9.00	6420	-66.04	20240117	2000	9.00	20240927	6420	-66.04	20240117	2000	9.00	20240927	N	267080	500	59 억	N	N	N	N
128	20241209	101022	57	100.00	KONEX	N	N	N	N	N	2210	-125	5	-5.35	6073635	2749	78.41	2500	2500	2200	2685	1985	2335	2209.40	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	262	-2.87	1.42	12	0.02	-769.00	1558.00	6420	20240117	-65.58	2000	20240927	10.50	6420	-65.58	20240117	2000	10.50	20240927	6420	-65.58	20240117	2000	10.50	20240927	N	267080	500	59 억	N	N	N	N
129	20241209	091017	57	100.00	KONEX	N	N	N	N	N	2200	-135	5	-5.78	4419645	2002	57.10	2500	2500	2200	2685	1985	2335	2207.61	2541	2437	2326	2222	2111	2382	2167	59	350	500	1400	5	1	11871408	261	-2.86	1.41	12	0.02	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	6420	-65.73	20240117	2000	10.00	20240927	6420	-65.73	20240117	2000	10.00	20240927	N	267080	500	59 억	N	N	N	N
130	20241206	161015	57	100.00	KONEX	N	N	N	N	N	2335	-95	5	-3.91	7848385	3506	90.31	2430	2430	2215	2790	2070	2430	2238.56	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	277	-3.04	1.50	12	0.03	-769.00	1558.00	6420	20240117	-63.63	2000	20240927	16.75	6420	-63.63	20240117	2000	16.75	20240927	6420	-63.63	20240117	2000	16.75	20240927	N	267080	500	59 억	N	N	N	N
131	20241206	151019	57	100.00	KONEX	N	N	N	N	N	2335	-95	5	-3.91	7848385	3506	90.31	2430	2430	2215	2790	2070	2430	2238.56	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	277	-3.04	1.50	12	0.03	-769.00	1558.00	6420	20240117	-63.63	2000	20240927	16.75	6420	-63.63	20240117	2000	16.75	20240927	6420	-63.63	20240117	2000	16.75	20240927	N	267080	500	59 억	N	N	N	N
132	20241206	141017	57	100.00	KONEX	N	N	N	N	N	2215	-215	5	-8.85	6673880	3003	77.36	2430	2430	2215	2790	2070	2430	2222.40	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	263	-2.88	1.42	12	0.03	-769.00	1558.00	6420	20240117	-65.50	2000	20240927	10.75	6420	-65.50	20240117	2000	10.75	20240927	6420	-65.50	20240117	2000	10.75	20240927	N	267080	500	59 억	N	N	N	N
133	20241206	131017	57	100.00	KONEX	N	N	N	N	N	2430	0	3	0.00	4860	2	0.05	2430	2430	2430	2790	2070	2430	2430.00	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	288	-3.16	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
134	20241206	121012	57	100.00	KONEX	N	N	N	N	N	2430	0	3	0.00	4860	2	0.05	2430	2430	2430	2790	2070	2430	2430.00	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	288	-3.16	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
135	20241206	111008	57	100.00	KONEX	N	N	N	N	N	2430	0	3	0.00	4860	2	0.05	2430	2430	2430	2790	2070	2430	2430.00	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	288	-3.16	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
136	20241206	101008	57	100.00	KONEX	N	N	N	N	N	2430	0	3	0.00	4860	2	0.05	2430	2430	2430	2790	2070	2430	2430.00	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	288	-3.16	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
137	20241206	091016	57	100.00	KONEX	N	N	N	N	N	2430	0	3	0.00	4860	2	0.05	2430	2430	2430	2790	2070	2430	2430.00	2583	2506	2353	2276	2123	2545	2315	59	360	500	1450	5	1	11871408	288	-3.16	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
138	20241205	160956	57	100.00	KONEX	N	N	N	N	N	2430	25	2	1.04	9079905	3882	222.08	2200	2430	2200	2765	2045	2405	2338.98	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	288	-3.16	1.56	12	0.03	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
139	20241205	151003	57	100.00	KONEX	N	N	N	N	N	2430	25	2	1.04	9079905	3882	222.08	2200	2430	2200	2765	2045	2405	2338.98	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	288	-3.16	1.56	12	0.03	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	N	267080	500	59 억	N	N	N	N
140	20241205	140948	57	100.00	KONEX	N	N	N	N	N	2400	-5	5	-0.21	8581565	3660	209.38	2200	2400	2200	2765	2045	2405	2344.69	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	285	-3.12	1.54	12	0.03	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
141	20241205	130958	57	100.00	KONEX	N	N	N	N	N	2400	-5	5	-0.21	8581565	3660	209.38	2200	2400	2200	2765	2045	2405	2344.69	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	285	-3.12	1.54	12	0.03	-769.00	1558.00	6420	20240117	-62.62	2000	20240927	20.00	6420	-62.62	20240117	2000	20.00	20240927	6420	-62.62	20240117	2000	20.00	20240927	N	267080	500	59 억	N	N	N	N
142	20241205	120958	57	100.00	KONEX	N	N	N	N	N	2375	-30	5	-1.25	4142135	1803	103.15	2200	2380	2200	2765	2045	2405	2297.36	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	282	-3.09	1.52	12	0.02	-769.00	1558.00	6420	20240117	-63.01	2000	20240927	18.75	6420	-63.01	20240117	2000	18.75	20240927	6420	-63.01	20240117	2000	18.75	20240927	N	267080	500	59 억	N	N	N	N
143	20241205	110956	57	100.00	KONEX	N	N	N	N	N	2375	-30	5	-1.25	4142135	1803	103.15	2200	2380	2200	2765	2045	2405	2297.36	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	282	-3.09	1.52	12	0.02	-769.00	1558.00	6420	20240117	-63.01	2000	20240927	18.75	6420	-63.01	20240117	2000	18.75	20240927	6420	-63.01	20240117	2000	18.75	20240927	N	267080	500	59 억	N	N	N	N
144	20241205	100956	57	100.00	KONEX	N	N	N	N	N	2375	-30	5	-1.25	4142135	1803	103.15	2200	2380	2200	2765	2045	2405	2297.36	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	282	-3.09	1.52	12	0.02	-769.00	1558.00	6420	20240117	-63.01	2000	20240927	18.75	6420	-63.01	20240117	2000	18.75	20240927	6420	-63.01	20240117	2000	18.75	20240927	N	267080	500	59 억	N	N	N	N
145	20241205	091002	57	100.00	KONEX	N	N	N	N	N	2405	0	3	0.00	0	0	0.00	0	0	0	2765	2045	2405	0.00	2581	2492	2346	2257	2111	2420	2185	59	360	500	1440	5	1	11871408	286	-3.13	1.54	12	0.00	-769.00	1558.00	6420	20240117	-62.54	2000	20240927	20.25	6420	-62.54	20240117	2000	20.25	20240927	6420	-62.54	20240117	2000	20.25	20240927	N	267080	500	59 억	N	N	N	N
146	20241204	160940	57	100.00	KONEX	N	N	N	N	N	2405	-35	5	-1.43	3860615	1748	58266.67	2435	2435	2200	2805	2075	2440	2208.59	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	286	-3.13	1.54	12	0.01	-769.00	1558.00	6420	20240117	-62.54	2000	20240927	20.25	6420	-62.54	20240117	2000	20.25	20240927	6420	-62.54	20240117	2000	20.25	20240927	N	267080	500	59 억	N	N	N	N
147	20241204	150941	57	100.00	KONEX	N	N	N	N	N	2405	-35	5	-1.43	3860615	1748	58266.67	2435	2435	2200	2805	2075	2440	2208.59	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	286	-3.13	1.54	12	0.01	-769.00	1558.00	6420	20240117	-62.54	2000	20240927	20.25	6420	-62.54	20240117	2000	20.25	20240927	6420	-62.54	20240117	2000	20.25	20240927	N	267080	500	59 억	N	N	N	N
148	20241204	140943	57	100.00	KONEX	N	N	N	N	N	2405	-35	5	-1.43	3776245	1710	57000.00	2435	2435	2200	2805	2075	2440	2208.33	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	286	-3.13	1.54	12	0.01	-769.00	1558.00	6420	20240117	-62.54	2000	20240927	20.25	6420	-62.54	20240117	2000	20.25	20240927	6420	-62.54	20240117	2000	20.25	20240927	N	267080	500	59 억	N	N	N	N
149	20241204	130934	57	100.00	KONEX	N	N	N	N	N	2200	-240	5	-9.84	3769030	1707	56900.00	2435	2435	2200	2805	2075	2440	2207.98	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	261	-2.86	1.41	12	0.01	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	6420	-65.73	20240117	2000	10.00	20240927	6420	-65.73	20240117	2000	10.00	20240927	N	267080	500	59 억	N	N	N	N
150	20241204	120931	57	100.00	KONEX	N	N	N	N	N	2420	-20	5	-0.82	457765	207	6900.00	2435	2435	2205	2805	2075	2440	2211.43	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	287	-3.15	1.55	12	0.00	-769.00	1558.00	6420	20240117	-62.31	2000	20240927	21.00	6420	-62.31	20240117	2000	21.00	20240927	6420	-62.31	20240117	2000	21.00	20240927	N	267080	500	59 억	N	N	N	N
151	20241204	110924	57	100.00	KONEX	N	N	N	N	N	2420	-20	5	-0.82	457765	207	6900.00	2435	2435	2205	2805	2075	2440	2211.43	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	287	-3.15	1.55	12	0.00	-769.00	1558.00	6420	20240117	-62.31	2000	20240927	21.00	6420	-62.31	20240117	2000	21.00	20240927	6420	-62.31	20240117	2000	21.00	20240927	N	267080	500	59 억	N	N	N	N
152	20241204	100926	57	100.00	KONEX	N	N	N	N	N	2435	-5	5	-0.20	4870	2	66.67	2435	2435	2435	2805	2075	2440	2435.00	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2000	20240927	21.75	6420	-62.07	20240117	2000	21.75	20240927	6420	-62.07	20240117	2000	21.75	20240927	N	267080	500	59 억	N	N	N	N
153	20241204	090947	57	100.00	KONEX	N	N	N	N	N	2435	-5	5	-0.20	4870	2	66.67	2435	2435	2435	2805	2075	2440	2435.00	2440	2440	2440	2440	2440	2440	2440	59	365	500	1460	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2000	20240927	21.75	6420	-62.07	20240117	2000	21.75	20240927	6420	-62.07	20240117	2000	21.75	20240927	N	267080	500	59 억	N	N	N	N
154	20241203	161022	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
155	20241203	151102	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
156	20241203	141041	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
157	20241203	131041	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
158	20241203	121053	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
159	20241203	111033	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
160	20241203	101020	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
161	20241203	091010	57	100.00	KONEX	N	N	N	N	N	2440	235	2	10.66	7320	3	0.03	2440	2440	2440	2535	1875	2205	2440.00	2998	2601	2403	2006	1808	2502	1907	59	330	500	1320	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2000	20240927	22.00	6420	-61.99	20240117	2000	22.00	20240927	6420	-61.99	20240117	2000	22.00	20240927	N	267080	500	59 억	N	N	N	N
162	20241202	160954	57	100.00	KONEX	N	N	N	N	N	2205	-280	5	-11.27	21545630	9683	226.34	2800	2800	2205	2855	2115	2485	2225.10	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	262	-2.87	1.42	12	0.08	-769.00	1558.00	6420	20240117	-65.65	2000	20240927	10.25	6420	-65.65	20240117	2000	10.25	20240927	6420	-65.65	20240117	2000	10.25	20240927	N	267080	500	59 억	N	N	N	N
163	20241202	151118	57	100.00	KONEX	N	N	N	N	N	2205	-280	5	-11.27	21150935	9504	222.16	2800	2800	2205	2855	2115	2485	2225.48	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	262	-2.87	1.42	12	0.08	-769.00	1558.00	6420	20240117	-65.65	2000	20240927	10.25	6420	-65.65	20240117	2000	10.25	20240927	6420	-65.65	20240117	2000	10.25	20240927	N	267080	500	59 억	N	N	N	N
164	20241202	141030	57	100.00	KONEX	N	N	N	N	N	2320	-165	5	-6.64	18231725	8183	191.28	2800	2800	2205	2855	2115	2485	2228.00	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	275	-3.02	1.49	12	0.07	-769.00	1558.00	6420	20240117	-63.86	2000	20240927	16.00	6420	-63.86	20240117	2000	16.00	20240927	6420	-63.86	20240117	2000	16.00	20240927	N	267080	500	59 억	N	N	N	N
165	20241202	131010	57	100.00	KONEX	N	N	N	N	N	2330	-155	5	-6.24	11539925	5170	120.85	2800	2800	2220	2855	2115	2485	2232.09	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	277	-3.03	1.50	12	0.04	-769.00	1558.00	6420	20240117	-63.71	2000	20240927	16.50	6420	-63.71	20240117	2000	16.50	20240927	6420	-63.71	20240117	2000	16.50	20240927	N	267080	500	59 억	N	N	N	N
166	20241202	121029	57	100.00	KONEX	N	N	N	N	N	2230	-255	5	-10.26	11476995	5143	120.22	2800	2800	2220	2855	2115	2485	2231.58	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	265	-2.90	1.43	12	0.04	-769.00	1558.00	6420	20240117	-65.26	2000	20240927	11.50	6420	-65.26	20240117	2000	11.50	20240927	6420	-65.26	20240117	2000	11.50	20240927	N	267080	500	59 억	N	N	N	N
167	20241202	110937	57	100.00	KONEX	N	N	N	N	N	2380	-105	5	-4.23	11294135	5061	118.30	2800	2800	2220	2855	2115	2485	2231.60	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	283	-3.09	1.53	12	0.04	-769.00	1558.00	6420	20240117	-62.93	2000	20240927	19.00	6420	-62.93	20240117	2000	19.00	20240927	6420	-62.93	20240117	2000	19.00	20240927	N	267080	500	59 억	N	N	N	N
168	20241202	100945	57	100.00	KONEX	N	N	N	N	N	2495	10	2	0.40	10315	4	0.09	2800	2800	2220	2855	2115	2485	2578.75	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2000	20240927	24.75	6420	-61.14	20240117	2000	24.75	20240927	6420	-61.14	20240117	2000	24.75	20240927	N	267080	500	59 억	N	N	N	N
169	20241202	090941	57	100.00	KONEX	N	N	N	N	N	2800	315	2	12.68	5600	2	0.05	2800	2800	2800	2855	2115	2485	2800.00	3095	2790	2495	2190	1895	2642	2042	59	370	500	1490	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2000	20240927	40.00	6420	-56.39	20240117	2000	40.00	20240927	6420	-56.39	20240117	2000	40.00	20240927	N	267080	500	59 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History