KissMeData/448780/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

65 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	161403	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
3	20241231	151347	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
4	20241231	141356	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
5	20241231	131403	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
6	20241231	121401	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
7	20241231	111401	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
8	20241231	101355	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
9	20241231	091358	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
10	20241230	161349	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	10280	5	100.00	2090	2090	2030	2345	1735	2040	2056.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
11	20241230	151358	57	100.00	KONEX		N	N	N	N	N	2030	-10	5	-0.49	8250	4	80.00	2090	2090	2030	2345	1735	2040	2062.50	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	54	46.14	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.50	1700	20241213	19.41	2800	-27.50	20240531	1700	19.41	20241213	2800	-27.50	20240531	1700	19.41	20241213	N	448780	500	13 억	N	N	N	N
12	20241230	141357	57	100.00	KONEX		N	N	N	N	N	2040	0	3	0.00	6220	3	60.00	2090	2090	2040	2345	1735	2040	2073.33	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
13	20241230	131359	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	4180	2	40.00	2090	2090	2090	2345	1735	2040	2090.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
14	20241230	121353	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	4180	2	40.00	2090	2090	2090	2345	1735	2040	2090.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
15	20241230	111351	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	4180	2	40.00	2090	2090	2090	2345	1735	2040	2090.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
16	20241230	101353	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	4180	2	40.00	2090	2090	2090	2345	1735	2040	2090.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
17	20241230	091358	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	4180	2	40.00	2090	2090	2090	2345	1735	2040	2090.00	2113	2076	2058	2021	2003	2067	2012	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
18	20241227	161349	57	100.00	KONEX		N	N	N	N	N	2040	-20	5	-0.97	10320	5	2.16	2095	2095	2040	2365	1755	2060	2064.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
19	20241227	151349	57	100.00	KONEX		N	N	N	N	N	2040	-20	5	-0.97	10320	5	2.16	2095	2095	2040	2365	1755	2060	2064.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
20	20241227	141351	57	100.00	KONEX		N	N	N	N	N	2040	-20	5	-0.97	10320	5	2.16	2095	2095	2040	2365	1755	2060	2064.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
21	20241227	131349	57	100.00	KONEX		N	N	N	N	N	2040	-20	5	-0.97	10320	5	2.16	2095	2095	2040	2365	1755	2060	2064.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
22	20241227	121350	57	100.00	KONEX		N	N	N	N	N	2040	-20	5	-0.97	8280	4	1.72	2095	2095	2040	2365	1755	2060	2070.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
23	20241227	111349	57	100.00	KONEX		N	N	N	N	N	2095	35	2	1.70	4190	2	0.86	2095	2095	2095	2365	1755	2060	2095.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
24	20241227	101349	57	100.00	KONEX		N	N	N	N	N	2095	35	2	1.70	4190	2	0.86	2095	2095	2095	2365	1755	2060	2095.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
25	20241227	091353	57	100.00	KONEX		N	N	N	N	N	2095	35	2	1.70	2095	1	0.43	2095	2095	2095	2365	1755	2060	2095.00	2295	2177	1977	1859	1659	2077	1759	13	305	500	1310	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
26	20241226	161342	57	100.00	KONEX		N	N	N	N	N	2060	15	2	0.73	420653	232	504.35	2095	2095	1777	2350	1740	2045	1813.16	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	55	46.82	0.66	12	0.01	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
27	20241226	151340	57	100.00	KONEX		N	N	N	N	N	2060	15	2	0.73	397993	221	480.43	2095	2095	1777	2350	1740	2045	1800.87	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	55	46.82	0.66	12	0.01	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
28	20241226	141338	57	100.00	KONEX		N	N	N	N	N	2060	15	2	0.73	397993	221	480.43	2095	2095	1777	2350	1740	2045	1800.87	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	55	46.82	0.66	12	0.01	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
29	20241226	131339	57	100.00	KONEX		N	N	N	N	N	2065	20	2	0.98	223983	125	271.74	2095	2095	1777	2350	1740	2045	1791.86	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	55	46.93	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.25	1700	20241213	21.47	2800	-26.25	20240531	1700	21.47	20241213	2800	-26.25	20240531	1700	21.47	20241213	N	448780	500	13 억	N	N	N	N
30	20241226	121337	57	100.00	KONEX		N	N	N	N	N	1777	-268	5	-13.11	219848	123	267.39	2095	2095	1777	2350	1740	2045	1787.38	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	1	1	2677680	48	40.39	0.57	12	0.00	44.00	3133.00	2800	20240531	-36.54	1700	20241213	4.53	2800	-36.54	20240531	1700	4.53	20241213	2800	-36.54	20240531	1700	4.53	20241213	N	448780	500	13 억	N	N	N	N
31	20241226	111336	57	100.00	KONEX		N	N	N	N	N	2075	30	2	1.47	6245	3	6.52	2095	2095	2075	2350	1740	2045	2081.67	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.16	0.66	12	0.00	44.00	3133.00	2800	20240531	-25.89	1700	20241213	22.06	2800	-25.89	20240531	1700	22.06	20241213	2800	-25.89	20240531	1700	22.06	20241213	N	448780	500	13 억	N	N	N	N
32	20241226	101339	57	100.00	KONEX		N	N	N	N	N	2075	30	2	1.47	6245	3	6.52	2095	2095	2075	2350	1740	2045	2081.67	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.16	0.66	12	0.00	44.00	3133.00	2800	20240531	-25.89	1700	20241213	22.06	2800	-25.89	20240531	1700	22.06	20241213	2800	-25.89	20240531	1700	22.06	20241213	N	448780	500	13 억	N	N	N	N
33	20241226	091334	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	2.17	2095	2095	2095	2350	1740	2045	2095.00	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
34	20241224	161336	57	100.00	KONEX		N	N	N	N	N	2045	-35	5	-1.68	94700	46	5.64	2095	2095	2045	2390	1770	2080	2058.70	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	55	46.48	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.96	1700	20241213	20.29	2800	-26.96	20240531	1700	20.29	20241213	2800	-26.96	20240531	1700	20.29	20241213	N	448780	500	13 억	N	N	N	N
35	20241224	151337	57	100.00	KONEX		N	N	N	N	N	2050	-30	5	-1.44	57890	28	3.44	2095	2095	2050	2390	1770	2080	2067.50	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
36	20241224	141334	57	100.00	KONEX		N	N	N	N	N	2050	-30	5	-1.44	57890	28	3.44	2095	2095	2050	2390	1770	2080	2067.50	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
37	20241224	131336	57	100.00	KONEX		N	N	N	N	N	2060	-20	5	-0.96	41490	20	2.45	2095	2095	2060	2390	1770	2080	2074.50	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	55	46.82	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
38	20241224	121338	57	100.00	KONEX		N	N	N	N	N	2060	-20	5	-0.96	41490	20	2.45	2095	2095	2060	2390	1770	2080	2074.50	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	55	46.82	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
39	20241224	111337	57	100.00	KONEX		N	N	N	N	N	2075	-5	5	-0.24	33250	16	1.96	2095	2095	2075	2390	1770	2080	2078.12	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	56	47.16	0.66	12	0.00	44.00	3133.00	2800	20240531	-25.89	1700	20241213	22.06	2800	-25.89	20240531	1700	22.06	20241213	2800	-25.89	20240531	1700	22.06	20241213	N	448780	500	13 억	N	N	N	N
40	20241224	101335	57	100.00	KONEX		N	N	N	N	N	2090	10	2	0.48	6275	3	0.37	2095	2095	2090	2390	1770	2080	2091.67	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
41	20241224	091343	57	100.00	KONEX		N	N	N	N	N	2095	15	2	0.72	2095	1	0.12	2095	2095	2095	2390	1770	2080	2095.00	2253	2166	2008	1921	1763	2087	1842	13	310	500	1330	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
42	20241223	161326	57	100.00	KONEX		N	N	N	N	N	2080	-10	5	-0.48	1512641	815	6269.23	2095	2095	1850	2400	1780	2090	1856.00	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.27	0.66	12	0.03	44.00	3133.00	2800	20240531	-25.71	1700	20241213	22.35	2800	-25.71	20240531	1700	22.35	20241213	2800	-25.71	20240531	1700	22.35	20241213	N	448780	500	13 억	N	N	N	N
43	20241223	151330	57	100.00	KONEX		N	N	N	N	N	2060	-30	5	-1.44	1502241	810	6230.77	2095	2095	1850	2400	1780	2090	1854.62	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	55	46.82	0.66	12	0.03	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
44	20241223	141326	57	100.00	KONEX		N	N	N	N	N	2060	-30	5	-1.44	1502241	810	6230.77	2095	2095	1850	2400	1780	2090	1854.62	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	55	46.82	0.66	12	0.03	44.00	3133.00	2800	20240531	-26.43	1700	20241213	21.18	2800	-26.43	20240531	1700	21.18	20241213	2800	-26.43	20240531	1700	21.18	20241213	N	448780	500	13 억	N	N	N	N
45	20241223	131325	57	100.00	KONEX		N	N	N	N	N	2075	-15	5	-0.72	1494001	806	6200.00	2095	2095	1850	2400	1780	2090	1853.60	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.16	0.66	12	0.03	44.00	3133.00	2800	20240531	-25.89	1700	20241213	22.06	2800	-25.89	20240531	1700	22.06	20241213	2800	-25.89	20240531	1700	22.06	20241213	N	448780	500	13 억	N	N	N	N
46	20241223	121329	57	100.00	KONEX		N	N	N	N	N	2090	0	3	0.00	16740	8	61.54	2095	2095	2090	2400	1780	2090	2092.50	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
47	20241223	111323	57	100.00	KONEX		N	N	N	N	N	2090	0	3	0.00	12560	6	46.15	2095	2095	2090	2400	1780	2090	2093.33	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
48	20241223	101317	57	100.00	KONEX		N	N	N	N	N	2095	5	2	0.24	8380	4	30.77	2095	2095	2095	2400	1780	2090	2095.00	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
49	20241223	091323	57	100.00	KONEX		N	N	N	N	N	2095	5	2	0.24	6285	3	23.08	2095	2095	2095	2400	1780	2090	2095.00	2096	2092	2091	2087	2086	2092	2087	13	310	500	1330	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
50	20241220	161317	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	27180	13	130.00	2095	2095	2090	2345	1735	2040	2090.77	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
51	20241220	151321	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	6280	3	30.00	2095	2095	2090	2345	1735	2040	2093.33	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
52	20241220	141319	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	6280	3	30.00	2095	2095	2090	2345	1735	2040	2093.33	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
53	20241220	131318	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	6280	3	30.00	2095	2095	2090	2345	1735	2040	2093.33	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
54	20241220	121316	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	6280	3	30.00	2095	2095	2090	2345	1735	2040	2093.33	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
55	20241220	111316	57	100.00	KONEX		N	N	N	N	N	2090	50	2	2.45	6280	3	30.00	2095	2095	2090	2345	1735	2040	2093.33	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1700	20241213	22.94	2800	-25.36	20240531	1700	22.94	20241213	2800	-25.36	20240531	1700	22.94	20241213	N	448780	500	13 억	N	N	N	N
56	20241220	101317	57	100.00	KONEX		N	N	N	N	N	2095	55	2	2.70	4190	2	20.00	2095	2095	2095	2345	1735	2040	2095.00	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
57	20241220	091319	57	100.00	KONEX		N	N	N	N	N	2095	55	2	2.70	2095	1	10.00	2095	2095	2095	2345	1735	2040	2095.00	2053	2046	2043	2036	2033	2045	2035	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
58	20241219	161312	57	100.00	KONEX		N	N	N	N	N	2040	240	2	13.33	20420	10	0.23	2050	2050	2040	2070	1530	1800	2042.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.36	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.14	1700	20241213	20.00	2800	-27.14	20240531	1700	20.00	20241213	2800	-27.14	20240531	1700	20.00	20241213	N	448780	500	13 억	N	N	N	N
59	20241219	151311	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
60	20241219	141313	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
61	20241219	131312	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
62	20241219	121315	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
63	20241219	111311	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
64	20241219	101304	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
65	20241219	091315	57	100.00	KONEX		N	N	N	N	N	2050	250	2	13.89	4100	2	0.05	2050	2050	2050	2070	1530	1800	2050.00	2214	2006	1882	1674	1550	1945	1613	13	270	500	1150	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1700	20241213	20.59	2800	-26.79	20240531	1700	20.59	20241213	2800	-26.79	20240531	1700	20.59	20241213	N	448780	500	13 억	N	N	N	N
66	20241218	161308	57	100.00	KONEX		N	N	N	N	N	1800	-255	5	-12.41	7766268	4292	42920.00	2090	2090	1758	2360	1750	2055	1809.48	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	48	40.91	0.57	12	0.16	44.00	3133.00	2800	20240531	-35.71	1700	20241213	5.88	2800	-35.71	20240531	1700	5.88	20241213	2800	-35.71	20240531	1700	5.88	20241213	N	448780	500	13 억	N	N	N	N
67	20241218	151312	57	100.00	KONEX		N	N	N	N	N	1829	-226	5	-11.00	7561068	4178	41780.00	2090	2090	1758	2360	1750	2055	1809.73	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	49	41.57	0.58	12	0.16	44.00	3133.00	2800	20240531	-34.68	1700	20241213	7.59	2800	-34.68	20240531	1700	7.59	20241213	2800	-34.68	20240531	1700	7.59	20241213	N	448780	500	13 억	N	N	N	N
68	20241218	141302	57	100.00	KONEX		N	N	N	N	N	1915	-140	5	-6.81	3490736	1876	18760.00	2090	2090	1806	2360	1750	2055	1860.73	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	51	43.52	0.61	12	0.07	44.00	3133.00	2800	20240531	-31.61	1700	20241213	12.65	2800	-31.61	20240531	1700	12.65	20241213	2800	-31.61	20240531	1700	12.65	20241213	N	448780	500	13 억	N	N	N	N
69	20241218	131311	57	100.00	KONEX		N	N	N	N	N	1930	-125	5	-6.08	3488821	1875	18750.00	2090	2090	1806	2360	1750	2055	1860.70	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	52	43.86	0.62	12	0.07	44.00	3133.00	2800	20240531	-31.07	1700	20241213	13.53	2800	-31.07	20240531	1700	13.53	20241213	2800	-31.07	20240531	1700	13.53	20241213	N	448780	500	13 억	N	N	N	N
70	20241218	121303	57	100.00	KONEX		N	N	N	N	N	1930	-125	5	-6.08	3488821	1875	18750.00	2090	2090	1806	2360	1750	2055	1860.70	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	52	43.86	0.62	12	0.07	44.00	3133.00	2800	20240531	-31.07	1700	20241213	13.53	2800	-31.07	20240531	1700	13.53	20241213	2800	-31.07	20240531	1700	13.53	20241213	N	448780	500	13 억	N	N	N	N
71	20241218	111303	57	100.00	KONEX		N	N	N	N	N	2015	-40	5	-1.95	3479082	1870	18700.00	2090	2090	1806	2360	1750	2055	1860.47	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	5	1	2677680	54	45.80	0.64	12	0.07	44.00	3133.00	2800	20240531	-28.04	1700	20241213	18.53	2800	-28.04	20240531	1700	18.53	20241213	2800	-28.04	20240531	1700	18.53	20241213	N	448780	500	13 억	N	N	N	N
72	20241218	101310	57	100.00	KONEX		N	N	N	N	N	1860	-195	5	-9.49	30087	16	160.00	2090	2090	1806	2360	1750	2055	1880.44	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	1	1	2677680	50	42.27	0.59	12	0.00	44.00	3133.00	2800	20240531	-33.57	1700	20241213	9.41	2800	-33.57	20240531	1700	9.41	20241213	2800	-33.57	20240531	1700	9.41	20241213	N	448780	500	13 억	N	N	N	N
73	20241218	091315	57	100.00	KONEX		N	N	N	N	N	2085	30	2	1.46	4175	2	20.00	2090	2090	2085	2360	1750	2055	2087.50	2317	2185	1963	1831	1609	2252	1898	13	305	500	1310	5	1	2677680	56	47.39	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.54	1700	20241213	22.65	2800	-25.54	20240531	1700	22.65	20241213	2800	-25.54	20240531	1700	22.65	20241213	N	448780	500	13 억	N	N	N	N
74	20241217	161305	57	100.00	KONEX		N	N	N	N	N	2055	125	2	6.48	20516	10	83.33	1741	2095	1741	2215	1641	1930	2051.60	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	55	46.70	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.61	1700	20241213	20.88	2800	-26.61	20240531	1700	20.88	20241213	2800	-26.61	20240531	1700	20.88	20241213	N	448780	500	13 억	N	N	N	N
75	20241217	151310	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
76	20241217	141301	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
77	20241217	131252	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
78	20241217	121219	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
79	20241217	111245	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
80	20241217	101251	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	16406	8	66.67	1741	2095	1741	2215	1641	1930	2050.75	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
81	20241217	091308	57	100.00	KONEX		N	N	N	N	N	2095	165	2	8.55	3836	2	16.67	1741	2095	1741	2215	1641	1930	1918.00	1960	1945	1935	1920	1910	1940	1915	13	285	500	1230	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1700	20241213	23.24	2800	-25.18	20240531	1700	23.24	20241213	2800	-25.18	20240531	1700	23.24	20241213	N	448780	500	13 억	N	N	N	N
82	20241216	161257	57	100.00	KONEX		N	N	N	N	N	1930	75	2	4.04	23135	12	0.07	1950	1950	1925	2130	1577	1855	1927.92	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	43.86	0.62	12	0.00	44.00	3133.00	2800	20240531	-31.07	1700	20241213	13.53	2800	-31.07	20240531	1700	13.53	20241213	2800	-31.07	20240531	1700	13.53	20241213	N	448780	500	13 억	N	N	N	N
83	20241216	151308	57	100.00	KONEX		N	N	N	N	N	1925	70	2	3.77	19275	10	0.06	1950	1950	1925	2130	1577	1855	1927.50	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	43.75	0.61	12	0.00	44.00	3133.00	2800	20240531	-31.25	1700	20241213	13.24	2800	-31.25	20240531	1700	13.24	20241213	2800	-31.25	20240531	1700	13.24	20241213	N	448780	500	13 억	N	N	N	N
84	20241216	141305	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
85	20241216	131307	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
86	20241216	121306	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
87	20241216	111305	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
88	20241216	101306	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
89	20241216	091307	57	100.00	KONEX		N	N	N	N	N	1950	95	2	5.12	1950	1	0.01	1950	1950	1950	2130	1577	1855	1950.00	2149	2002	1851	1704	1553	2075	1777	13	275	500	1180	1	1	2677680	52	44.32	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.36	1700	20241213	14.71	2800	-30.36	20240531	1700	14.71	20241213	2800	-30.36	20240531	1700	14.71	20241213	N	448780	500	13 억	N	N	N	N
90	20241213	161257	57	100.00	KONEX	신저가	N	N	N	N	N	1855	-144	5	-7.20	29586135	17314	5461.83	1760	1998	1700	2295	1700	1999	1708.80	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	50	42.16	0.59	12	0.65	44.00	3133.00	2800	20240531	-33.75	1700	20241213	9.12	2800	-33.75	20240531	1700	9.12	20241213	2800	-33.75	20240531	1700	9.12	20241213	N	448780	500	13 억	N	N	N	N
91	20241213	151303	57	100.00	KONEX	신저가	N	N	N	N	N	1880	-119	5	-5.95	29563875	17302	5458.04	1760	1998	1700	2295	1700	1999	1708.70	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	50	42.73	0.60	12	0.65	44.00	3133.00	2800	20240531	-32.86	1700	20241213	10.59	2800	-32.86	20240531	1700	10.59	20241213	2800	-32.86	20240531	1700	10.59	20241213	N	448780	500	13 억	N	N	N	N
92	20241213	141302	57	100.00	KONEX	신저가	N	N	N	N	N	1880	-119	5	-5.95	29563875	17302	5458.04	1760	1998	1700	2295	1700	1999	1708.70	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	50	42.73	0.60	12	0.65	44.00	3133.00	2800	20240531	-32.86	1700	20241213	10.59	2800	-32.86	20240531	1700	10.59	20241213	2800	-32.86	20240531	1700	10.59	20241213	N	448780	500	13 억	N	N	N	N
93	20241213	131303	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-299	4	-14.96	14474495	8426	2658.04	1760	1998	1700	2295	1700	1999	1717.84	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	46	38.64	0.54	12	0.31	44.00	3133.00	2800	20240531	-39.29	1700	20241213	0.00	2800	-39.29	20240531	1700	0.00	20241213	2800	-39.29	20240531	1700	0.00	20241213	N	448780	500	13 억	N	N	N	N
94	20241213	121303	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-299	4	-14.96	14346995	8351	2634.39	1760	1998	1700	2295	1700	1999	1718.00	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	46	38.64	0.54	12	0.31	44.00	3133.00	2800	20240531	-39.29	1700	20241213	0.00	2800	-39.29	20240531	1700	0.00	20241213	2800	-39.29	20240531	1700	0.00	20241213	N	448780	500	13 억	N	N	N	N
95	20241213	111301	57	100.00	KONEX	신저가	N	N	N	N	N	1998	-1	5	-0.05	8646868	5001	1577.60	1760	1998	1700	2295	1700	1999	1729.03	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	54	45.41	0.64	12	0.19	44.00	3133.00	2800	20240531	-28.64	1700	20241213	17.53	2800	-28.64	20240531	1700	17.53	20241213	2800	-28.64	20240531	1700	17.53	20241213	N	448780	500	13 억	N	N	N	N
96	20241213	101253	57	100.00	KONEX	신저가	N	N	N	N	N	1998	-1	5	-0.05	8646868	5001	1577.60	1760	1998	1700	2295	1700	1999	1729.03	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	54	45.41	0.64	12	0.19	44.00	3133.00	2800	20240531	-28.64	1700	20241213	17.53	2800	-28.64	20240531	1700	17.53	20241213	2800	-28.64	20240531	1700	17.53	20241213	N	448780	500	13 억	N	N	N	N
97	20241213	091255	57	100.00	KONEX		N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	2133	2066	2028	1961	1923	2047	1942	13	296	500	1270	1	1	2677680	54	45.43	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.61	1740	20240909	14.89	2800	-28.61	20240531	1740	14.89	20240909	2800	-28.61	20240531	1740	14.89	20240909	N	448780	500	13 억	N	N	N	N
98	20241212	161259	57	100.00	KONEX		N	N	N	N	N	1999	-46	5	-2.25	635189	317	201.91	2095	2095	1990	2350	1740	2045	2003.75	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	1	1	2677680	54	45.43	0.64	12	0.01	44.00	3133.00	2800	20240531	-28.61	1740	20240909	14.89	2800	-28.61	20240531	1740	14.89	20240909	2800	-28.61	20240531	1740	14.89	20240909	N	448780	500	13 억	N	N	N	N
99	20241212	151254	57	100.00	KONEX		N	N	N	N	N	1999	-46	5	-2.25	635189	317	201.91	2095	2095	1990	2350	1740	2045	2003.75	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	1	1	2677680	54	45.43	0.64	12	0.01	44.00	3133.00	2800	20240531	-28.61	1740	20240909	14.89	2800	-28.61	20240531	1740	14.89	20240909	2800	-28.61	20240531	1740	14.89	20240909	N	448780	500	13 억	N	N	N	N
100	20241212	141251	57	100.00	KONEX		N	N	N	N	N	2000	-45	5	-2.20	511745	255	162.42	2095	2095	2000	2350	1740	2045	2006.84	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	54	45.45	0.64	12	0.01	44.00	3133.00	2800	20240531	-28.57	1740	20240909	14.94	2800	-28.57	20240531	1740	14.94	20240909	2800	-28.57	20240531	1740	14.94	20240909	N	448780	500	13 억	N	N	N	N
101	20241212	131240	57	100.00	KONEX		N	N	N	N	N	2020	-25	5	-1.22	32545	16	10.19	2095	2095	2020	2350	1740	2045	2034.06	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	54	45.91	0.64	12	0.00	44.00	3133.00	2800	20240531	-27.86	1740	20240909	16.09	2800	-27.86	20240531	1740	16.09	20240909	2800	-27.86	20240531	1740	16.09	20240909	N	448780	500	13 억	N	N	N	N
102	20241212	121233	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.64	2095	2095	2095	2350	1740	2045	2095.00	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
103	20241212	111244	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.64	2095	2095	2095	2350	1740	2045	2095.00	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
104	20241212	101244	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.64	2095	2095	2095	2350	1740	2045	2095.00	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
105	20241212	091253	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.64	2095	2095	2095	2350	1740	2045	2095.00	2111	2077	2061	2027	2011	2070	2020	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
106	20241211	161246	57	100.00	KONEX		N	N	N	N	N	2045	0	3	0.00	321890	157	142.73	2095	2095	2045	2350	1740	2045	2050.25	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	55	46.48	0.65	12	0.01	44.00	3133.00	2800	20240531	-26.96	1740	20240909	17.53	2800	-26.96	20240531	1740	17.53	20240909	2800	-26.96	20240531	1740	17.53	20240909	N	448780	500	13 억	N	N	N	N
107	20241211	151154	57	100.00	KONEX		N	N	N	N	N	2050	5	2	0.24	309595	151	137.27	2095	2095	2050	2350	1740	2045	2050.30	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	55	46.59	0.65	12	0.01	44.00	3133.00	2800	20240531	-26.79	1740	20240909	17.82	2800	-26.79	20240531	1740	17.82	20240909	2800	-26.79	20240531	1740	17.82	20240909	N	448780	500	13 억	N	N	N	N
108	20241211	141255	57	100.00	KONEX		N	N	N	N	N	2050	5	2	0.24	4145	2	1.82	2095	2095	2050	2350	1740	2045	2072.50	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	55	46.59	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.79	1740	20240909	17.82	2800	-26.79	20240531	1740	17.82	20240909	2800	-26.79	20240531	1740	17.82	20240909	N	448780	500	13 억	N	N	N	N
109	20241211	131257	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.91	2095	2095	2095	2350	1740	2045	2095.00	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
110	20241211	121258	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.91	2095	2095	2095	2350	1740	2045	2095.00	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
111	20241211	111254	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.91	2095	2095	2095	2350	1740	2045	2095.00	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
112	20241211	101253	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.91	2095	2095	2095	2350	1740	2045	2095.00	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
113	20241211	091300	57	100.00	KONEX		N	N	N	N	N	2095	50	2	2.44	2095	1	0.91	2095	2095	2095	2350	1740	2045	2095.00	2135	2090	2045	2000	1955	2067	1977	13	305	500	1300	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
114	20241210	161243	57	100.00	KONEX		N	N	N	N	N	2045	-50	5	-2.39	224655	110	4.83	2090	2090	2000	2405	1785	2095	2042.32	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	55	46.48	0.65	12	0.00	44.00	3133.00	2800	20240531	-26.96	1740	20240909	17.53	2800	-26.96	20240531	1740	17.53	20240909	2800	-26.96	20240531	1740	17.53	20240909	N	448780	500	13 억	N	N	N	N
115	20241210	151245	57	100.00	KONEX		N	N	N	N	N	2000	-95	5	-4.53	214430	105	4.61	2090	2090	2000	2405	1785	2095	2042.19	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	54	45.45	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.57	1740	20240909	14.94	2800	-28.57	20240531	1740	14.94	20240909	2800	-28.57	20240531	1740	14.94	20240909	N	448780	500	13 억	N	N	N	N
116	20241210	141245	57	100.00	KONEX		N	N	N	N	N	2090	-5	5	-0.24	8360	4	0.18	2090	2090	2090	2405	1785	2095	2090.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1740	20240909	20.11	2800	-25.36	20240531	1740	20.11	20240909	2800	-25.36	20240531	1740	20.11	20240909	N	448780	500	13 억	N	N	N	N
117	20241210	131247	57	100.00	KONEX		N	N	N	N	N	2090	-5	5	-0.24	8360	4	0.18	2090	2090	2090	2405	1785	2095	2090.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1740	20240909	20.11	2800	-25.36	20240531	1740	20.11	20240909	2800	-25.36	20240531	1740	20.11	20240909	N	448780	500	13 억	N	N	N	N
118	20241210	121244	57	100.00	KONEX		N	N	N	N	N	2090	-5	5	-0.24	8360	4	0.18	2090	2090	2090	2405	1785	2095	2090.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1740	20240909	20.11	2800	-25.36	20240531	1740	20.11	20240909	2800	-25.36	20240531	1740	20.11	20240909	N	448780	500	13 억	N	N	N	N
119	20241210	111244	57	100.00	KONEX		N	N	N	N	N	2090	-5	5	-0.24	8360	4	0.18	2090	2090	2090	2405	1785	2095	2090.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1740	20240909	20.11	2800	-25.36	20240531	1740	20.11	20240909	2800	-25.36	20240531	1740	20.11	20240909	N	448780	500	13 억	N	N	N	N
120	20241210	101245	57	100.00	KONEX		N	N	N	N	N	2090	-5	5	-0.24	8360	4	0.18	2090	2090	2090	2405	1785	2095	2090.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1740	20240909	20.11	2800	-25.36	20240531	1740	20.11	20240909	2800	-25.36	20240531	1740	20.11	20240909	N	448780	500	13 억	N	N	N	N
121	20241210	091253	57	100.00	KONEX		N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2321	2207	1986	1872	1651	2097	1762	13	310	500	1340	5	1	2677680	56	47.61	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
122	20241209	161240	57	100.00	KONEX		N	N	N	N	N	2095	70	2	3.46	4073295	2278	314.21	2100	2100	1765	2325	1725	2025	1788.10	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.61	0.67	12	0.09	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
123	20241209	151243	57	100.00	KONEX		N	N	N	N	N	2095	70	2	3.46	4073295	2278	314.21	2100	2100	1765	2325	1725	2025	1788.10	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.61	0.67	12	0.09	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
124	20241209	141241	57	100.00	KONEX		N	N	N	N	N	2095	70	2	3.46	4073295	2278	314.21	2100	2100	1765	2325	1725	2025	1788.10	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.61	0.67	12	0.09	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
125	20241209	131246	57	100.00	KONEX		N	N	N	N	N	2095	70	2	3.46	4073295	2278	314.21	2100	2100	1765	2325	1725	2025	1788.10	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.61	0.67	12	0.09	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
126	20241209	121241	57	100.00	KONEX		N	N	N	N	N	2095	70	2	3.46	4073295	2278	314.21	2100	2100	1765	2325	1725	2025	1788.10	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.61	0.67	12	0.09	44.00	3133.00	2800	20240531	-25.18	1740	20240909	20.40	2800	-25.18	20240531	1740	20.40	20240909	2800	-25.18	20240531	1740	20.40	20240909	N	448780	500	13 억	N	N	N	N
127	20241209	111242	57	100.00	KONEX		N	N	N	N	N	2100	75	2	3.70	2100	1	0.14	2100	2100	2100	2325	1725	2025	2100.00	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1740	20240909	20.69	2800	-25.00	20240531	1740	20.69	20240909	2800	-25.00	20240531	1740	20.69	20240909	N	448780	500	13 억	N	N	N	N
128	20241209	101238	57	100.00	KONEX		N	N	N	N	N	2100	75	2	3.70	2100	1	0.14	2100	2100	2100	2325	1725	2025	2100.00	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1740	20240909	20.69	2800	-25.00	20240531	1740	20.69	20240909	2800	-25.00	20240531	1740	20.69	20240909	N	448780	500	13 억	N	N	N	N
129	20241209	091232	57	100.00	KONEX		N	N	N	N	N	2100	75	2	3.70	2100	1	0.14	2100	2100	2100	2325	1725	2025	2100.00	2551	2287	2156	1892	1761	2222	1827	13	300	500	1290	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1740	20240909	20.69	2800	-25.00	20240531	1740	20.69	20240909	2800	-25.00	20240531	1740	20.69	20240909	N	448780	500	13 억	N	N	N	N
130	20241206	161230	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	1468520	725	36.21	2420	2420	2025	2735	2025	2380	2025.54	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.03	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
131	20241206	151235	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	1468520	725	36.21	2420	2420	2025	2735	2025	2380	2025.54	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.03	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
132	20241206	141232	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	1468520	725	36.21	2420	2420	2025	2735	2025	2380	2025.54	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.03	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
133	20241206	131232	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	1468520	725	36.21	2420	2420	2025	2735	2025	2380	2025.54	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.03	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
134	20241206	121224	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	419570	207	10.34	2420	2420	2025	2735	2025	2380	2026.91	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.01	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
135	20241206	111223	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	419570	207	10.34	2420	2420	2025	2735	2025	2380	2026.91	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.01	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
136	20241206	101222	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	417545	206	10.29	2420	2420	2025	2735	2025	2380	2026.92	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.01	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
137	20241206	091233	57	100.00	KONEX		N	N	N	N	N	2025	-355	4	-14.92	178595	88	4.40	2420	2420	2025	2735	2025	2380	2029.49	2690	2535	2245	2090	1800	2390	1945	13	355	500	1520	5	1	2677680	54	46.02	0.65	12	0.00	44.00	3133.00	2800	20240531	-27.68	1740	20240909	16.38	2800	-27.68	20240531	1740	16.38	20240909	2800	-27.68	20240531	1740	16.38	20240909	N	448780	500	13 억	N	N	N	N
138	20241205	161207	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
139	20241205	151216	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
140	20241205	141200	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
141	20241205	131210	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
142	20241205	121210	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
143	20241205	111208	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
144	20241205	101207	57	100.00	KONEX		N	N	N	N	N	2380	80	2	3.48	3919275	2002	18200.00	2400	2400	1955	2645	1955	2300	1957.68	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.09	0.76	12	0.07	44.00	3133.00	2800	20240531	-15.00	1740	20240909	36.78	2800	-15.00	20240531	1740	36.78	20240909	2800	-15.00	20240531	1740	36.78	20240909	N	448780	500	13 억	N	N	N	N
145	20241205	091214	57	100.00	KONEX		N	N	N	N	N	2400	100	2	4.35	2400	1	9.09	2400	2400	2400	2645	1955	2300	2400.00	2420	2360	2330	2270	2240	2345	2255	13	345	500	1470	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	N	448780	500	13 억	N	N	N	N
146	20241204	161147	57	100.00	KONEX		N	N	N	N	N	2300	110	2	5.02	25390	11	183.33	2390	2390	2300	2515	1865	2190	2308.18	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	N	448780	500	13 억	N	N	N	N
147	20241204	151149	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
148	20241204	141151	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
149	20241204	131144	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
150	20241204	121139	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
151	20241204	111125	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
152	20241204	101127	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
153	20241204	091151	57	100.00	KONEX		N	N	N	N	N	2390	200	2	9.13	2390	1	16.67	2390	2390	2390	2515	1865	2190	2390.00	2523	2356	2273	2106	2023	2315	2065	13	325	500	1400	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1740	20240909	37.36	2800	-14.64	20240531	1740	37.36	20240909	2800	-14.64	20240531	1740	37.36	20240909	N	448780	500	13 억	N	N	N	N
154	20241203	161235	57	100.00	KONEX		N	N	N	N	N	2190	65	2	3.06	13390	6	46.15	2440	2440	2190	2440	1810	2125	2231.67	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1740	20240909	25.86	2800	-21.79	20240531	1740	25.86	20240909	2800	-21.79	20240531	1740	25.86	20240909	N	448780	500	13 억	N	N	N	N
155	20241203	151329	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
156	20241203	141300	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
157	20241203	131258	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
158	20241203	121322	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
159	20241203	111249	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
160	20241203	101237	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
161	20241203	091225	57	100.00	KONEX		N	N	N	N	N	2440	315	1	14.82	2440	1	7.69	2440	2440	2440	2440	1810	2125	2440.00	2125	2125	2125	2125	2125	2125	2125	13	315	500	1360	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.86	1740	20240909	40.23	2800	-12.86	20240531	1740	40.23	20240909	2800	-12.86	20240531	1740	40.23	20240909	N	448780	500	13 억	N	N	N	N
162	20241202	161206	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	27625	13	216.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
163	20241202	151419	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	27625	13	216.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
164	20241202	141317	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	27625	13	216.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
165	20241202	131224	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	27625	13	216.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
166	20241202	121250	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	27625	13	216.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
167	20241202	111147	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	21250	10	166.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
168	20241202	101158	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	21250	10	166.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N
169	20241202	091152	57	100.00	KONEX		N	N	N	N	N	2125	-370	4	-14.83	21250	10	166.67	2125	2125	2125	2865	2125	2495	2125.00	2715	2605	2385	2275	2055	2660	2330	13	370	500	1590	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1740	20240909	22.13	2800	-24.11	20240531	1740	22.13	20240909	2800	-24.11	20240531	1740	22.13	20240909	N	448780	500	13 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History