KissMeData/318660/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	161223	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
3	20241231	151207	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
4	20241231	141222	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
5	20241231	131223	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
6	20241231	121222	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
7	20241231	111222	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
8	20241231	101215	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
9	20241231	091217	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
10	20241230	161215	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	2795475	621	6900.00	4300	4595	4300	5240	3880	4560	4501.57	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.03	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
11	20241230	151218	57	100.00	KONEX	N	N	N	N	N	4500	-60	5	-1.32	2658675	591	6566.67	4300	4595	4300	5240	3880	4560	4498.60	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	97	22.06	6.44	12	0.03	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
12	20241230	141218	57	100.00	KONEX	N	N	N	N	N	4500	-60	5	-1.32	57675	13	144.44	4300	4595	4300	5240	3880	4560	4436.54	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
13	20241230	131219	57	100.00	KONEX	N	N	N	N	N	4500	-60	5	-1.32	48675	11	122.22	4300	4595	4300	5240	3880	4560	4425.00	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
14	20241230	121215	57	100.00	KONEX	N	N	N	N	N	4500	-60	5	-1.32	48675	11	122.22	4300	4595	4300	5240	3880	4560	4425.00	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
15	20241230	111216	57	100.00	KONEX	N	N	N	N	N	4500	-60	5	-1.32	48675	11	122.22	4300	4595	4300	5240	3880	4560	4425.00	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
16	20241230	101216	57	100.00	KONEX	N	N	N	N	N	4590	30	2	0.66	22675	5	55.56	4300	4595	4300	5240	3880	4560	4535.00	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	99	22.50	6.57	12	0.00	204.00	699.00	6800	20241031	-32.50	1410	20231221	225.53	6800	-32.50	20241031	1410	225.53	20240228	6800	-32.50	20241031	1410	225.53	20240228	N	318660	500	10 억	N	N	N	N
17	20241230	091219	57	100.00	KONEX	N	N	N	N	N	4560	0	3	0.00	0	0	0.00	0	0	0	5240	3880	4560	0.00	4740	4650	4475	4385	4210	4695	4430	11	680	500	2730	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
18	20241227	161211	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
19	20241227	151211	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
20	20241227	141213	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
21	20241227	131210	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
22	20241227	121212	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
23	20241227	111211	57	100.00	KONEX	N	N	N	N	N	4560	15	2	0.33	40285	9	4.57	4300	4565	4300	5220	3865	4545	4476.11	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.35	6.52	12	0.00	204.00	699.00	6800	20241031	-32.94	1410	20231221	223.40	6800	-32.94	20241031	1410	223.40	20240228	6800	-32.94	20241031	1410	223.40	20240228	N	318660	500	10 억	N	N	N	N
24	20241227	101209	57	100.00	KONEX	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.28	6.50	12	0.00	204.00	699.00	6800	20241031	-33.16	1410	20231221	222.34	6800	-33.16	20241031	1410	222.34	20240228	6800	-33.16	20241031	1410	222.34	20240228	N	318660	500	10 억	N	N	N	N
25	20241227	091215	57	100.00	KONEX	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	4841	4692	4446	4297	4051	4570	4175	11	675	500	2720	5	1	2152101	98	22.28	6.50	12	0.00	204.00	699.00	6800	20241031	-33.16	1410	20231221	222.34	6800	-33.16	20241031	1410	222.34	20240228	6800	-33.16	20241031	1410	222.34	20240228	N	318660	500	10 억	N	N	N	N
26	20241226	161206	57	100.00	KONEX	N	N	N	N	N	4545	45	2	1.00	866725	197	38.55	4595	4595	4200	5170	3825	4500	4399.62	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	98	22.28	6.50	12	0.01	204.00	699.00	6800	20241031	-33.16	1410	20231221	222.34	6800	-33.16	20241031	1410	222.34	20240228	6800	-33.16	20241031	1410	222.34	20240228	N	318660	500	10 억	N	N	N	N
27	20241226	151202	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	306055	70	13.70	4595	4595	4200	5170	3825	4500	4372.21	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20240228	N	318660	500	10 억	N	N	N	N
28	20241226	141201	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	204855	47	9.20	4595	4595	4200	5170	3825	4500	4358.62	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20240228	N	318660	500	10 억	N	N	N	N
29	20241226	131202	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	204855	47	9.20	4595	4595	4200	5170	3825	4500	4358.62	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20240228	N	318660	500	10 억	N	N	N	N
30	20241226	121159	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	204855	47	9.20	4595	4595	4200	5170	3825	4500	4358.62	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20240228	N	318660	500	10 억	N	N	N	N
31	20241226	111158	57	100.00	KONEX	N	N	N	N	N	4585	85	2	1.89	115455	26	5.09	4595	4595	4300	5170	3825	4500	4440.58	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	99	22.48	6.56	12	0.00	204.00	699.00	6800	20241031	-32.57	1410	20231221	225.18	6800	-32.57	20241031	1410	225.18	20240228	6800	-32.57	20241031	1410	225.18	20240228	N	318660	500	10 억	N	N	N	N
32	20241226	101202	57	100.00	KONEX	N	N	N	N	N	4585	85	2	1.89	106370	24	4.70	4595	4595	4300	5170	3825	4500	4432.08	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	99	22.48	6.56	12	0.00	204.00	699.00	6800	20241031	-32.57	1410	20231221	225.18	6800	-32.57	20241031	1410	225.18	20240228	6800	-32.57	20241031	1410	225.18	20240228	N	318660	500	10 억	N	N	N	N
33	20241226	091203	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	13785	3	0.59	4595	4595	4595	5170	3825	4500	4595.00	4833	4666	4333	4166	3833	4750	4250	11	670	500	2700	5	1	2152101	99	22.52	6.57	12	0.00	204.00	699.00	6800	20241031	-32.43	1410	20231221	225.89	6800	-32.43	20241031	1410	225.89	20240228	6800	-32.43	20241031	1410	225.89	20240228	N	318660	500	10 억	N	N	N	N
34	20241224	161201	57	100.00	KONEX	N	N	N	N	N	4500	200	2	4.65	2273185	511	188.56	4295	4500	4000	4945	3655	4300	4448.50	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	97	22.06	6.44	12	0.02	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20240228	N	318660	500	10 억	N	N	N	N
35	20241224	151201	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	397485	93	34.32	4295	4295	4000	4945	3655	4300	4274.03	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	6800	20241031	-36.84	1410	20231221	204.61	6800	-36.84	20241031	1410	204.61	20240228	6800	-36.84	20241031	1410	204.61	20240228	N	318660	500	10 억	N	N	N	N
36	20241224	141157	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	397485	93	34.32	4295	4295	4000	4945	3655	4300	4274.03	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	6800	20241031	-36.84	1410	20231221	204.61	6800	-36.84	20241031	1410	204.61	20240228	6800	-36.84	20241031	1410	204.61	20240228	N	318660	500	10 억	N	N	N	N
37	20241224	131159	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	397485	93	34.32	4295	4295	4000	4945	3655	4300	4274.03	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	6800	20241031	-36.84	1410	20231221	204.61	6800	-36.84	20241031	1410	204.61	20240228	6800	-36.84	20241031	1410	204.61	20240228	N	318660	500	10 억	N	N	N	N
38	20241224	121200	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	49590	12	4.43	4295	4295	4000	4945	3655	4300	4132.50	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	6800	20241031	-36.84	1410	20231221	204.61	6800	-36.84	20241031	1410	204.61	20240228	6800	-36.84	20241031	1410	204.61	20240228	N	318660	500	10 억	N	N	N	N
39	20241224	111200	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	4295	1	0.37	4295	4295	4295	4945	3655	4300	4295.00	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	6800	20241031	-36.84	1410	20231221	204.61	6800	-36.84	20241031	1410	204.61	20240228	6800	-36.84	20241031	1410	204.61	20240228	N	318660	500	10 억	N	N	N	N
40	20241224	101159	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
41	20241224	091205	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4500	4400	4200	4100	3900	4450	4150	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
42	20241223	161150	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
43	20241223	151155	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
44	20241223	141151	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
45	20241223	131150	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
46	20241223	121153	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
47	20241223	111149	57	100.00	KONEX	N	N	N	N	N	4300	300	2	7.50	1119350	271	1935.71	4000	4300	4000	4600	3400	4000	4130.44	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20240228	N	318660	500	10 억	N	N	N	N
48	20241223	101143	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	96500	24	171.43	4000	4100	4000	4600	3400	4000	4020.83	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20231221	190.78	6800	-39.71	20241031	1410	190.78	20240228	6800	-39.71	20241031	1410	190.78	20240228	N	318660	500	10 억	N	N	N	N
49	20241223	091149	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	96500	24	171.43	4000	4100	4000	4600	3400	4000	4020.83	4000	4000	4000	4000	4000	4000	4000	11	600	500	2400	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20231221	190.78	6800	-39.71	20241031	1410	190.78	20240228	6800	-39.71	20241031	1410	190.78	20240228	N	318660	500	10 억	N	N	N	N
50	20241220	161144	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	56000	14	0.25	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
51	20241220	151147	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
52	20241220	141144	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
53	20241220	131143	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
54	20241220	121142	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
55	20241220	111142	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
56	20241220	101143	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	16000	4	0.07	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
57	20241220	091145	57	100.00	KONEX	N	N	N	N	N	4000	10	2	0.25	4000	1	0.02	4000	4000	4000	4585	3395	3990	4000.00	4413	4201	3778	3566	3143	4307	3672	11	595	500	2390	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
58	20241219	161140	57	100.00	KONEX	N	N	N	N	N	3990	45	2	1.14	19318965	5574	296.96	3900	3990	3355	4535	3355	3945	3465.91	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	86	19.56	5.71	12	0.26	204.00	699.00	6800	20241031	-41.32	1410	20231221	182.98	6800	-41.32	20241031	1410	182.98	20240228	6800	-41.32	20241031	1410	182.98	20231221	N	318660	500	10 억	N	N	N	N
59	20241219	151138	57	100.00	KONEX	N	N	N	N	N	3690	-255	5	-6.46	18073665	5252	279.81	3900	3900	3355	4535	3355	3945	3441.29	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	79	18.09	5.28	12	0.24	204.00	699.00	6800	20241031	-45.74	1410	20231221	161.70	6800	-45.74	20241031	1410	161.70	20240228	6800	-45.74	20241031	1410	161.70	20231221	N	318660	500	10 억	N	N	N	N
60	20241219	141140	57	100.00	KONEX	N	N	N	N	N	3495	-450	5	-11.41	14067340	4106	218.75	3900	3900	3355	4535	3355	3945	3426.04	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	75	17.13	5.00	12	0.19	204.00	699.00	6800	20241031	-48.60	1410	20231221	147.87	6800	-48.60	20241031	1410	147.87	20240228	6800	-48.60	20241031	1410	147.87	20231221	N	318660	500	10 억	N	N	N	N
61	20241219	131139	57	100.00	KONEX	N	N	N	N	N	3495	-450	5	-11.41	14067340	4106	218.75	3900	3900	3355	4535	3355	3945	3426.04	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	75	17.13	5.00	12	0.19	204.00	699.00	6800	20241031	-48.60	1410	20231221	147.87	6800	-48.60	20241031	1410	147.87	20240228	6800	-48.60	20241031	1410	147.87	20231221	N	318660	500	10 억	N	N	N	N
62	20241219	121142	57	100.00	KONEX	N	N	N	N	N	3585	-360	5	-9.13	4664445	1333	71.02	3900	3900	3360	4535	3355	3945	3499.21	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	77	17.57	5.13	12	0.06	204.00	699.00	6800	20241031	-47.28	1410	20231221	154.26	6800	-47.28	20241031	1410	154.26	20240228	6800	-47.28	20241031	1410	154.26	20231221	N	318660	500	10 억	N	N	N	N
63	20241219	111137	57	100.00	KONEX	N	N	N	N	N	3700	-245	5	-6.21	630650	169	9.00	3900	3900	3700	4535	3355	3945	3731.66	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	80	18.14	5.29	12	0.01	204.00	699.00	6800	20241031	-45.59	1410	20231221	162.41	6800	-45.59	20241031	1410	162.41	20240228	6800	-45.59	20241031	1410	162.41	20231221	N	318660	500	10 억	N	N	N	N
64	20241219	101131	57	100.00	KONEX	N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	85	19.34	5.64	12	0.00	204.00	699.00	6800	20241031	-41.99	1410	20231221	179.79	6800	-41.99	20241031	1410	179.79	20240228	6800	-41.99	20241031	1410	179.79	20231221	N	318660	500	10 억	N	N	N	N
65	20241219	091142	57	100.00	KONEX	N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	4681	4312	4026	3657	3371	4170	3515	11	590	500	2360	5	1	2152101	85	19.34	5.64	12	0.00	204.00	699.00	6800	20241031	-41.99	1410	20231221	179.79	6800	-41.99	20241031	1410	179.79	20240228	6800	-41.99	20241031	1410	179.79	20231221	N	318660	500	10 억	N	N	N	N
66	20241218	161135	57	100.00	KONEX	N	N	N	N	N	3945	-455	5	-10.34	7145045	1877	1632.17	4395	4395	3740	5060	3740	4400	3806.63	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	85	19.34	5.64	12	0.09	204.00	699.00	6800	20241031	-41.99	1410	20231221	179.79	6800	-41.99	20241031	1410	179.79	20240228	6800	-41.99	20241031	1410	179.79	20231221	N	318660	500	10 억	N	N	N	N
67	20241218	151139	57	100.00	KONEX	N	N	N	N	N	3945	-455	5	-10.34	6694850	1757	1527.83	4395	4395	3740	5060	3740	4400	3810.39	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	85	19.34	5.64	12	0.08	204.00	699.00	6800	20241031	-41.99	1410	20231221	179.79	6800	-41.99	20241031	1410	179.79	20240228	6800	-41.99	20241031	1410	179.79	20231221	N	318660	500	10 억	N	N	N	N
68	20241218	141137	57	100.00	KONEX	N	N	N	N	N	3995	-405	5	-9.20	5262775	1383	1202.61	4395	4395	3740	5060	3740	4400	3805.33	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	86	19.58	5.72	12	0.06	204.00	699.00	6800	20241031	-41.25	1410	20231221	183.33	6800	-41.25	20241031	1410	183.33	20240228	6800	-41.25	20241031	1410	183.33	20231221	N	318660	500	10 억	N	N	N	N
69	20241218	131138	57	100.00	KONEX	N	N	N	N	N	3995	-405	5	-9.20	4514520	1183	1028.70	4395	4395	3740	5060	3740	4400	3816.16	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	86	19.58	5.72	12	0.05	204.00	699.00	6800	20241031	-41.25	1410	20231221	183.33	6800	-41.25	20241031	1410	183.33	20240228	6800	-41.25	20241031	1410	183.33	20231221	N	318660	500	10 억	N	N	N	N
70	20241218	121130	57	100.00	KONEX	N	N	N	N	N	3945	-455	5	-10.34	2125235	561	487.83	4395	4395	3740	5060	3740	4400	3788.30	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	85	19.34	5.64	12	0.03	204.00	699.00	6800	20241031	-41.99	1410	20231221	179.79	6800	-41.99	20241031	1410	179.79	20240228	6800	-41.99	20241031	1410	179.79	20231221	N	318660	500	10 억	N	N	N	N
71	20241218	111132	57	100.00	KONEX	N	N	N	N	N	4395	-5	5	-0.11	99630	24	20.87	4395	4395	4100	5060	3740	4400	4151.25	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	95	21.54	6.29	12	0.00	204.00	699.00	6800	20241031	-35.37	1410	20231221	211.70	6800	-35.37	20241031	1410	211.70	20240228	6800	-35.37	20241031	1410	211.70	20231221	N	318660	500	10 억	N	N	N	N
72	20241218	101137	57	100.00	KONEX	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
73	20241218	091141	57	100.00	KONEX	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	4536	4467	4331	4262	4126	4502	4297	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
74	20241217	161133	57	100.00	KONEX	N	N	N	N	N	4400	205	2	4.89	483935	115	1437.50	4195	4400	4195	4820	3570	4195	4208.13	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
75	20241217	151137	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
76	20241217	141128	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
77	20241217	131124	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
78	20241217	121055	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
79	20241217	111112	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
80	20241217	101118	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
81	20241217	091135	57	100.00	KONEX	N	N	N	N	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	4388	4291	4098	4001	3808	4340	4050	11	625	500	2510	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
82	20241216	161124	57	100.00	KONEX	N	N	N	N	N	4195	20	2	0.48	32690	8	10.67	3905	4195	3905	4800	3550	4175	4086.25	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
83	20241216	151134	57	100.00	KONEX	N	N	N	N	N	4195	20	2	0.48	32690	8	10.67	3905	4195	3905	4800	3550	4175	4086.25	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
84	20241216	141132	57	100.00	KONEX	N	N	N	N	N	4195	20	2	0.48	32690	8	10.67	3905	4195	3905	4800	3550	4175	4086.25	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
85	20241216	131134	57	100.00	KONEX	N	N	N	N	N	4195	20	2	0.48	32690	8	10.67	3905	4195	3905	4800	3550	4175	4086.25	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.56	6.00	12	0.00	204.00	699.00	6800	20241031	-38.31	1410	20231221	197.52	6800	-38.31	20241031	1410	197.52	20240228	6800	-38.31	20241031	1410	197.52	20231221	N	318660	500	10 억	N	N	N	N
86	20241216	121133	57	100.00	KONEX	N	N	N	N	N	4175	0	3	0.00	0	0	0.00	0	0	0	4800	3550	4175	0.00	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
87	20241216	111132	57	100.00	KONEX	N	N	N	N	N	4175	0	3	0.00	0	0	0.00	0	0	0	4800	3550	4175	0.00	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
88	20241216	101134	57	100.00	KONEX	N	N	N	N	N	4175	0	3	0.00	0	0	0.00	0	0	0	4800	3550	4175	0.00	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
89	20241216	091133	57	100.00	KONEX	N	N	N	N	N	4175	0	3	0.00	0	0	0.00	0	0	0	4800	3550	4175	0.00	4358	4266	4083	3991	3808	4312	4037	11	625	500	2500	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
90	20241213	161125	57	100.00	KONEX	N	N	N	N	N	4175	-15	5	-0.36	309625	75	29.64	4175	4175	3900	4815	3565	4190	4128.33	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
91	20241213	151130	57	100.00	KONEX	N	N	N	N	N	4175	-15	5	-0.36	309625	75	29.64	4175	4175	3900	4815	3565	4190	4128.33	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
92	20241213	141130	57	100.00	KONEX	N	N	N	N	N	4175	-15	5	-0.36	309625	75	29.64	4175	4175	3900	4815	3565	4190	4128.33	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
93	20241213	131131	57	100.00	KONEX	N	N	N	N	N	4175	-15	5	-0.36	309625	75	29.64	4175	4175	3900	4815	3565	4190	4128.33	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
94	20241213	121131	57	100.00	KONEX	N	N	N	N	N	4175	-15	5	-0.36	309625	75	29.64	4175	4175	3900	4815	3565	4190	4128.33	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.47	5.97	12	0.00	204.00	699.00	6800	20241031	-38.60	1410	20231221	196.10	6800	-38.60	20241031	1410	196.10	20240228	6800	-38.60	20241031	1410	196.10	20231221	N	318660	500	10 억	N	N	N	N
95	20241213	111129	57	100.00	KONEX	N	N	N	N	N	4100	-90	5	-2.15	260200	63	24.90	4175	4175	3900	4815	3565	4190	4130.16	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	88	20.10	5.87	12	0.00	204.00	699.00	6800	20241031	-39.71	1410	20231221	190.78	6800	-39.71	20241031	1410	190.78	20240228	6800	-39.71	20241031	1410	190.78	20231221	N	318660	500	10 억	N	N	N	N
96	20241213	101121	57	100.00	KONEX	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.00	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
97	20241213	091123	57	100.00	KONEX	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	4316	4252	4126	4062	3936	4285	4095	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.00	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
98	20241212	161129	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
99	20241212	151123	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
100	20241212	141120	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
101	20241212	131108	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
102	20241212	121103	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
103	20241212	111114	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
104	20241212	101112	57	100.00	KONEX	N	N	N	N	N	4190	5	2	0.12	1032070	253	21.50	4190	4190	4000	4810	3560	4185	4079.33	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.54	5.99	12	0.01	204.00	699.00	6800	20241031	-38.38	1410	20231221	197.16	6800	-38.38	20241031	1410	197.16	20240228	6800	-38.38	20241031	1410	197.16	20231221	N	318660	500	10 억	N	N	N	N
105	20241212	091122	57	100.00	KONEX	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	4955	4570	4115	3730	3275	4762	3922	11	625	500	2510	5	1	2152101	90	20.51	5.99	12	0.00	204.00	699.00	6800	20241031	-38.46	1410	20231221	196.81	6800	-38.46	20241031	1410	196.81	20240228	6800	-38.46	20241031	1410	196.81	20231221	N	318660	500	10 억	N	N	N	N
106	20241211	161115	57	100.00	KONEX	N	N	N	N	N	4185	-115	5	-2.67	4565505	1177	494.54	4100	4500	3660	4945	3655	4300	3878.93	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	90	20.51	5.99	12	0.05	204.00	699.00	6800	20241031	-38.46	1410	20231221	196.81	6800	-38.46	20241031	1410	196.81	20240228	6800	-38.46	20241031	1410	196.81	20231221	N	318660	500	10 억	N	N	N	N
107	20241211	151044	57	100.00	KONEX	N	N	N	N	N	4000	-300	5	-6.98	2971180	746	313.45	4100	4500	3700	4945	3655	4300	3982.82	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	86	19.61	5.72	12	0.03	204.00	699.00	6800	20241031	-41.18	1410	20231221	183.69	6800	-41.18	20241031	1410	183.69	20240228	6800	-41.18	20241031	1410	183.69	20231221	N	318660	500	10 억	N	N	N	N
108	20241211	141123	57	100.00	KONEX	N	N	N	N	N	4200	-100	5	-2.33	1777685	434	182.35	4100	4500	3925	4945	3655	4300	4096.05	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	90	20.59	6.01	12	0.02	204.00	699.00	6800	20241031	-38.24	1410	20231221	197.87	6800	-38.24	20241031	1410	197.87	20240228	6800	-38.24	20241031	1410	197.87	20231221	N	318660	500	10 억	N	N	N	N
109	20241211	131124	57	100.00	KONEX	N	N	N	N	N	4500	200	2	4.65	452635	103	43.28	4100	4500	4100	4945	3655	4300	4394.51	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
110	20241211	121126	57	100.00	KONEX	N	N	N	N	N	4500	200	2	4.65	452635	103	43.28	4100	4500	4100	4945	3655	4300	4394.51	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
111	20241211	111121	57	100.00	KONEX	N	N	N	N	N	4500	200	2	4.65	452635	103	43.28	4100	4500	4100	4945	3655	4300	4394.51	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
112	20241211	101122	57	100.00	KONEX	N	N	N	N	N	4500	200	2	4.65	452635	103	43.28	4100	4500	4100	4945	3655	4300	4394.51	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
113	20241211	091128	57	100.00	KONEX	N	N	N	N	N	4400	100	2	2.33	241700	55	23.11	4100	4400	4100	4945	3655	4300	4394.55	4303	4301	4298	4296	4293	4302	4297	11	645	500	2580	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
114	20241210	161112	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
115	20241210	151115	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
116	20241210	141114	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
117	20241210	131116	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
118	20241210	121114	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
119	20241210	111114	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	1023140	238	76.77	4295	4300	4295	4945	3655	4300	4298.91	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
120	20241210	101115	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	808140	188	60.65	4295	4300	4295	4945	3655	4300	4298.62	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
121	20241210	091122	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4776	4537	4151	3912	3526	4345	3720	11	645	500	2580	5	1	2152101	93	21.08	6.15	12	0.00	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
122	20241209	161111	57	100.00	KONEX	N	N	N	N	N	4300	-90	5	-2.05	1198795	310	430.56	4390	4390	3765	5040	3735	4390	3867.08	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
123	20241209	151112	57	100.00	KONEX	N	N	N	N	N	4300	-90	5	-2.05	1198795	310	430.56	4390	4390	3765	5040	3735	4390	3867.08	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	93	21.08	6.15	12	0.01	204.00	699.00	6800	20241031	-36.76	1410	20231221	204.96	6800	-36.76	20241031	1410	204.96	20240228	6800	-36.76	20241031	1410	204.96	20231221	N	318660	500	10 억	N	N	N	N
124	20241209	141113	57	100.00	KONEX	N	N	N	N	N	4100	-290	5	-6.61	1115595	290	402.78	4390	4390	3765	5040	3735	4390	3846.88	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	88	20.10	5.87	12	0.01	204.00	699.00	6800	20241031	-39.71	1410	20231221	190.78	6800	-39.71	20241031	1410	190.78	20240228	6800	-39.71	20241031	1410	190.78	20231221	N	318660	500	10 억	N	N	N	N
125	20241209	131116	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	8780	2	2.78	4390	4390	4390	5040	3735	4390	4390.00	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
126	20241209	121111	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
127	20241209	111113	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
128	20241209	101109	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
129	20241209	091104	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	4530	4460	4330	4260	4130	4495	4295	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
130	20241206	161102	57	100.00	KONEX	N	N	N	N	N	4390	-110	5	-2.44	313285	72	2400.00	4200	4400	4200	5170	3825	4500	4351.18	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
131	20241206	151107	57	100.00	KONEX	N	N	N	N	N	4390	-110	5	-2.44	313285	72	2400.00	4200	4400	4200	5170	3825	4500	4351.18	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
132	20241206	141104	57	100.00	KONEX	N	N	N	N	N	4395	-105	5	-2.33	308895	71	2366.67	4200	4400	4200	5170	3825	4500	4350.63	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.00	204.00	699.00	6800	20241031	-35.37	1410	20231221	211.70	6800	-35.37	20241031	1410	211.70	20240228	6800	-35.37	20241031	1410	211.70	20231221	N	318660	500	10 억	N	N	N	N
133	20241206	131104	57	100.00	KONEX	N	N	N	N	N	4395	-105	5	-2.33	308895	71	2366.67	4200	4400	4200	5170	3825	4500	4350.63	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.00	204.00	699.00	6800	20241031	-35.37	1410	20231221	211.70	6800	-35.37	20241031	1410	211.70	20240228	6800	-35.37	20241031	1410	211.70	20231221	N	318660	500	10 억	N	N	N	N
134	20241206	121057	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	64000	15	500.00	4200	4400	4200	5170	3825	4500	4266.67	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
135	20241206	111054	57	100.00	KONEX	N	N	N	N	N	4400	-100	5	-2.22	64000	15	500.00	4200	4400	4200	5170	3825	4500	4266.67	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
136	20241206	101054	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
137	20241206	091104	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4503	4501	4498	4496	4493	4502	4497	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
138	20241205	161042	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
139	20241205	151049	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
140	20241205	141034	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
141	20241205	131044	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
142	20241205	121043	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
143	20241205	111042	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
144	20241205	101041	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
145	20241205	091048	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
146	20241204	161023	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
147	20241204	151026	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
148	20241204	141028	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
149	20241204	131020	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
150	20241204	121016	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
151	20241204	111007	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
152	20241204	101008	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	4500	1	1.27	4500	4500	4500	5040	3735	4390	4500.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
153	20241204	091030	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	4500	1	1.27	4500	4500	4500	5040	3735	4390	4500.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
154	20241203	161113	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
155	20241203	151153	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
156	20241203	141129	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
157	20241203	131130	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
158	20241203	121147	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
159	20241203	111120	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
160	20241203	101107	57	100.00	KONEX	N	N	N	N	N	4400	20	2	0.46	30800	7	3.26	4400	4400	4400	5030	3725	4380	4400.00	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
161	20241203	091059	57	100.00	KONEX	N	N	N	N	N	4400	20	2	0.46	4400	1	0.47	4400	4400	4400	5030	3725	4380	4400.00	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
162	20241202	161039	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	889700	215	7.78	4380	4380	4120	5040	3735	4390	4138.14	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.01	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
163	20241202	151230	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	889700	215	7.78	4380	4380	4120	5040	3735	4390	4138.14	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.01	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
164	20241202	141127	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
165	20241202	131055	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
166	20241202	121121	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
167	20241202	111023	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
168	20241202	101031	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
169	20241202	091027	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History