KissMeData/112190/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

64 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	160837	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
3	20241231	150829	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
4	20241231	140835	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
5	20241231	130837	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
6	20241231	120836	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
7	20241231	110835	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
8	20241231	100829	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
9	20241231	090838	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
10	20241230	160832	57	100.00	KONEX		N	N	N	N	N	1598	3	2	0.19	510266	317	9.71	1833	1833	1500	1834	1356	1595	1609.67	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.85	910	20241204	75.60	1899	-15.85	20240116	910	75.60	20241204	1899	-15.85	20240116	910	75.60	20241204	N	112190	500	35 억	N	N	N	N
11	20241230	150835	57	100.00	KONEX		N	N	N	N	N	1599	4	2	0.25	494286	307	9.40	1833	1833	1500	1834	1356	1595	1610.05	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.80	910	20241204	75.71	1899	-15.80	20240116	910	75.71	20241204	1899	-15.80	20240116	910	75.71	20241204	N	112190	500	35 억	N	N	N	N
12	20241230	140834	57	100.00	KONEX		N	N	N	N	N	1502	-93	5	-5.83	304208	182	5.57	1833	1833	1500	1834	1356	1595	1671.47	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	1899	20240116	-20.91	910	20241204	65.05	1899	-20.91	20240116	910	65.05	20241204	1899	-20.91	20240116	910	65.05	20241204	N	112190	500	35 억	N	N	N	N
13	20241230	130835	57	100.00	KONEX		N	N	N	N	N	1599	4	2	0.25	299702	179	5.48	1833	1833	1500	1834	1356	1595	1674.31	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.80	910	20241204	75.71	1899	-15.80	20240116	910	75.71	20241204	1899	-15.80	20240116	910	75.71	20241204	N	112190	500	35 억	N	N	N	N
14	20241230	120832	57	100.00	KONEX		N	N	N	N	N	1600	5	2	0.31	280611	167	5.11	1833	1833	1500	1834	1356	1595	1680.31	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1899	-15.75	20240116	910	75.82	20241204	1899	-15.75	20240116	910	75.82	20241204	N	112190	500	35 억	N	N	N	N
15	20241230	110834	57	100.00	KONEX		N	N	N	N	N	1600	5	2	0.31	280611	167	5.11	1833	1833	1500	1834	1356	1595	1680.31	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1899	-15.75	20240116	910	75.82	20241204	1899	-15.75	20240116	910	75.82	20241204	N	112190	500	35 억	N	N	N	N
16	20241230	100833	57	100.00	KONEX		N	N	N	N	N	1600	5	2	0.31	277509	165	5.05	1833	1833	1500	1834	1356	1595	1681.87	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	1899	20240116	-15.75	910	20241204	75.82	1899	-15.75	20240116	910	75.82	20241204	1899	-15.75	20240116	910	75.82	20241204	N	112190	500	35 억	N	N	N	N
17	20241230	090835	57	100.00	KONEX		N	N	N	N	N	1828	233	2	14.61	60151	33	1.01	1833	1833	1500	1834	1356	1595	1822.76	1860	1727	1464	1331	1068	1794	1398	36	239	500	1020	1	1	7125253	130	5.18	0.33	12	0.00	353.00	5560.00	1899	20240116	-3.74	910	20241204	100.88	1899	-3.74	20240116	910	100.88	20241204	1899	-3.74	20240116	910	100.88	20241204	N	112190	500	35 억	N	N	N	N
18	20241227	160830	57	100.00	KONEX		N	N	N	N	N	1595	206	2	14.83	4548068	3266	17189.47	1399	1597	1201	1597	1181	1389	1392.55	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	114	4.52	0.29	12	0.05	353.00	5560.00	1899	20240116	-16.01	910	20241204	75.27	1899	-16.01	20240116	910	75.27	20241204	1899	-16.01	20240116	910	75.27	20241204	N	112190	500	35 억	N	N	N	N
19	20241227	150830	57	100.00	KONEX		N	N	N	N	N	1387	-2	5	-0.14	259904	189	994.74	1399	1399	1201	1597	1181	1389	1375.15	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.96	910	20241204	52.42	1899	-26.96	20240116	910	52.42	20241204	1899	-26.96	20240116	910	52.42	20241204	N	112190	500	35 억	N	N	N	N
20	20241227	140831	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	257295	187	984.21	1399	1399	1201	1597	1181	1389	1375.91	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.86	910	20241204	52.64	1899	-26.86	20240116	910	52.64	20241204	1899	-26.86	20240116	910	52.64	20241204	N	112190	500	35 억	N	N	N	N
21	20241227	130830	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	172576	126	663.16	1399	1399	1201	1597	1181	1389	1369.65	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.86	910	20241204	52.64	1899	-26.86	20240116	910	52.64	20241204	1899	-26.86	20240116	910	52.64	20241204	N	112190	500	35 억	N	N	N	N
22	20241227	120832	57	100.00	KONEX		N	N	N	N	N	1386	-3	5	-0.22	21583	17	89.47	1399	1399	1201	1597	1181	1389	1269.59	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.01	910	20241204	52.31	1899	-27.01	20240116	910	52.31	20241204	1899	-27.01	20240116	910	52.31	20241204	N	112190	500	35 억	N	N	N	N
23	20241227	110829	57	100.00	KONEX		N	N	N	N	N	1385	-4	5	-0.29	7996	6	31.58	1399	1399	1201	1597	1181	1389	1332.67	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	1899	20240116	-27.07	910	20241204	52.20	1899	-27.07	20240116	910	52.20	20241204	1899	-27.07	20240116	910	52.20	20241204	N	112190	500	35 억	N	N	N	N
24	20241227	100828	57	100.00	KONEX		N	N	N	N	N	1398	9	2	0.65	5397	4	21.05	1399	1399	1201	1597	1181	1389	1349.25	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
25	20241227	090833	57	100.00	KONEX		N	N	N	N	N	1398	9	2	0.65	5397	4	21.05	1399	1399	1201	1597	1181	1389	1349.25	1519	1454	1333	1268	1147	1393	1207	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
26	20241226	160825	57	100.00	KONEX		N	N	N	N	N	1389	-5	5	-0.36	25767	19	5.90	1398	1398	1212	1603	1185	1394	1356.16	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.86	910	20241204	52.64	1899	-26.86	20240116	910	52.64	20241204	1899	-26.86	20240116	910	52.64	20241204	N	112190	500	35 억	N	N	N	N
27	20241226	150821	57	100.00	KONEX		N	N	N	N	N	1389	-5	5	-0.36	25767	19	5.90	1398	1398	1212	1603	1185	1394	1356.16	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.86	910	20241204	52.64	1899	-26.86	20240116	910	52.64	20241204	1899	-26.86	20240116	910	52.64	20241204	N	112190	500	35 억	N	N	N	N
28	20241226	140822	57	100.00	KONEX		N	N	N	N	N	1214	-180	5	-12.91	23164	17	5.28	1398	1398	1212	1603	1185	1394	1362.59	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	87	3.44	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.07	910	20241204	33.41	1899	-36.07	20240116	910	33.41	20241204	1899	-36.07	20240116	910	33.41	20241204	N	112190	500	35 억	N	N	N	N
29	20241226	130824	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	21950	16	4.97	1398	1398	1212	1603	1185	1394	1371.88	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
30	20241226	120821	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	21950	16	4.97	1398	1398	1212	1603	1185	1394	1371.88	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
31	20241226	110821	57	100.00	KONEX		N	N	N	N	N	1395	1	2	0.07	8010	6	1.86	1398	1398	1212	1603	1185	1394	1335.00	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.54	910	20241204	53.30	1899	-26.54	20240116	910	53.30	20241204	1899	-26.54	20240116	910	53.30	20241204	N	112190	500	35 억	N	N	N	N
32	20241226	100823	57	100.00	KONEX		N	N	N	N	N	1398	4	2	0.29	2796	2	0.62	1398	1398	1398	1603	1185	1394	1398.00	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
33	20241226	090823	57	100.00	KONEX		N	N	N	N	N	1398	4	2	0.29	2796	2	0.62	1398	1398	1398	1603	1185	1394	1398.00	1542	1467	1325	1250	1108	1505	1288	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
34	20241224	160823	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	386203	322	22.87	1201	1400	1183	1598	1182	1390	1199.39	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
35	20241224	150822	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	386203	322	22.87	1201	1400	1183	1598	1182	1390	1199.39	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
36	20241224	140820	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	386203	322	22.87	1201	1400	1183	1598	1182	1390	1199.39	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
37	20241224	130822	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	386203	322	22.87	1201	1400	1183	1598	1182	1390	1199.39	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
38	20241224	120821	57	100.00	KONEX		N	N	N	N	N	1394	4	2	0.29	371809	311	22.09	1201	1400	1183	1598	1182	1390	1195.53	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.59	910	20241204	53.19	1899	-26.59	20240116	910	53.19	20241204	1899	-26.59	20240116	910	53.19	20241204	N	112190	500	35 억	N	N	N	N
39	20241224	110823	57	100.00	KONEX		N	N	N	N	N	1397	7	2	0.50	10409	8	0.57	1201	1400	1201	1598	1182	1390	1301.12	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.43	910	20241204	53.52	1899	-26.43	20240116	910	53.52	20241204	1899	-26.43	20240116	910	53.52	20241204	N	112190	500	35 억	N	N	N	N
40	20241224	100822	57	100.00	KONEX		N	N	N	N	N	1400	10	2	0.72	5202	4	0.28	1201	1400	1201	1598	1182	1390	1300.50	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.28	910	20241204	53.85	1899	-26.28	20240116	910	53.85	20241204	1899	-26.28	20240116	910	53.85	20241204	N	112190	500	35 억	N	N	N	N
41	20241224	090825	57	100.00	KONEX		N	N	N	N	N	1400	10	2	0.72	5202	4	0.28	1201	1400	1201	1598	1182	1390	1300.50	1594	1491	1297	1194	1000	1543	1246	36	208	500	880	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.28	910	20241204	53.85	1899	-26.28	20240116	910	53.85	20241204	1899	-26.28	20240116	910	53.85	20241204	N	112190	500	35 억	N	N	N	N
42	20241223	160815	57	100.00	KONEX		N	N	N	N	N	1390	100	2	7.75	1838207	1408	21.92	1299	1400	1103	1483	1097	1290	1305.54	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	99	3.94	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.80	910	20241204	52.75	1899	-26.80	20240116	910	52.75	20241204	1899	-26.80	20240116	910	52.75	20241204	N	112190	500	35 억	N	N	N	N
43	20241223	150820	57	100.00	KONEX		N	N	N	N	N	1390	100	2	7.75	1838207	1408	21.92	1299	1400	1103	1483	1097	1290	1305.54	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	99	3.94	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.80	910	20241204	52.75	1899	-26.80	20240116	910	52.75	20241204	1899	-26.80	20240116	910	52.75	20241204	N	112190	500	35 억	N	N	N	N
44	20241223	140815	57	100.00	KONEX		N	N	N	N	N	1226	-64	5	-4.96	1836817	1407	21.90	1299	1400	1103	1483	1097	1290	1305.48	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	87	3.47	0.22	12	0.02	353.00	5560.00	1899	20240116	-35.44	910	20241204	34.73	1899	-35.44	20240116	910	34.73	20241204	1899	-35.44	20240116	910	34.73	20241204	N	112190	500	35 억	N	N	N	N
45	20241223	130815	57	100.00	KONEX		N	N	N	N	N	1399	109	2	8.45	1835591	1406	21.89	1299	1400	1103	1483	1097	1290	1305.54	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.33	910	20241204	53.74	1899	-26.33	20240116	910	53.74	20241204	1899	-26.33	20240116	910	53.74	20241204	N	112190	500	35 억	N	N	N	N
46	20241223	120817	57	100.00	KONEX		N	N	N	N	N	1398	108	2	8.37	1684692	1290	20.08	1299	1400	1103	1483	1097	1290	1305.96	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
47	20241223	110815	57	100.00	KONEX		N	N	N	N	N	1399	109	2	8.45	1682082	1288	20.05	1299	1400	1103	1483	1097	1290	1305.96	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.33	910	20241204	53.74	1899	-26.33	20240116	910	53.74	20241204	1899	-26.33	20240116	910	53.74	20241204	N	112190	500	35 억	N	N	N	N
48	20241223	100809	57	100.00	KONEX		N	N	N	N	N	1400	110	2	8.53	1667683	1277	19.88	1299	1400	1103	1483	1097	1290	1305.94	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	100	3.97	0.25	12	0.02	353.00	5560.00	1899	20240116	-26.28	910	20241204	53.85	1899	-26.28	20240116	910	53.85	20241204	1899	-26.28	20240116	910	53.85	20241204	N	112190	500	35 억	N	N	N	N
49	20241223	090814	57	100.00	KONEX		N	N	N	N	N	1300	10	2	0.78	3898	3	0.05	1299	1300	1299	1483	1097	1290	1299.33	1550	1420	1320	1190	1090	1370	1140	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.54	910	20241204	42.86	1899	-31.54	20240116	910	42.86	20241204	1899	-31.54	20240116	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
50	20241220	160810	57	100.00	KONEX		N	N	N	N	N	1290	-145	5	-10.10	8483784	6424	156.64	1299	1450	1220	1650	1220	1435	1320.64	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	92	3.65	0.23	12	0.09	353.00	5560.00	1899	20240116	-32.07	910	20241204	41.76	1899	-32.07	20240116	910	41.76	20241204	1899	-32.07	20240116	910	41.76	20241204	N	112190	500	35 억	N	N	N	N
51	20241220	150814	57	100.00	KONEX		N	N	N	N	N	1295	-140	5	-9.76	1423227	1145	27.92	1299	1399	1220	1650	1220	1435	1242.99	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	92	3.67	0.23	12	0.02	353.00	5560.00	1899	20240116	-31.81	910	20241204	42.31	1899	-31.81	20240116	910	42.31	20241204	1899	-31.81	20240116	910	42.31	20241204	N	112190	500	35 억	N	N	N	N
52	20241220	140812	57	100.00	KONEX		N	N	N	N	N	1300	-135	5	-9.41	841197	683	16.65	1299	1399	1220	1650	1220	1435	1231.62	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	93	3.68	0.23	12	0.01	353.00	5560.00	1899	20240116	-31.54	910	20241204	42.86	1899	-31.54	20240116	910	42.86	20241204	1899	-31.54	20240116	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
53	20241220	130811	57	100.00	KONEX		N	N	N	N	N	1300	-135	5	-9.41	841197	683	16.65	1299	1399	1220	1650	1220	1435	1231.62	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	93	3.68	0.23	12	0.01	353.00	5560.00	1899	20240116	-31.54	910	20241204	42.86	1899	-31.54	20240116	910	42.86	20241204	1899	-31.54	20240116	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
54	20241220	120810	57	100.00	KONEX		N	N	N	N	N	1390	-45	5	-3.14	262707	209	5.10	1299	1399	1220	1650	1220	1435	1256.97	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.80	910	20241204	52.75	1899	-26.80	20240116	910	52.75	20241204	1899	-26.80	20240116	910	52.75	20241204	N	112190	500	35 억	N	N	N	N
55	20241220	110810	57	100.00	KONEX		N	N	N	N	N	1222	-213	5	-14.84	210285	167	4.07	1299	1399	1220	1650	1220	1435	1259.19	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	87	3.46	0.22	12	0.00	353.00	5560.00	1899	20240116	-35.65	910	20241204	34.29	1899	-35.65	20240116	910	34.29	20241204	1899	-35.65	20240116	910	34.29	20241204	N	112190	500	35 억	N	N	N	N
56	20241220	100812	57	100.00	KONEX		N	N	N	N	N	1398	-37	5	-2.58	185592	148	3.61	1299	1399	1220	1650	1220	1435	1254.00	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	1899	20240116	-26.38	910	20241204	53.63	1899	-26.38	20240116	910	53.63	20241204	1899	-26.38	20240116	910	53.63	20241204	N	112190	500	35 억	N	N	N	N
57	20241220	090812	57	100.00	KONEX		N	N	N	N	N	1435	0	3	0.00	0	0	0.00	0	0	0	1650	1220	1435	0.00	1659	1546	1323	1210	987	1603	1267	36	215	500	910	1	1	7125253	102	4.07	0.26	12	0.00	353.00	5560.00	1899	20240116	-24.43	910	20241204	57.69	1899	-24.43	20240116	910	57.69	20241204	1899	-24.43	20240116	910	57.69	20241204	N	112190	500	35 억	N	N	N	N
58	20241219	160809	57	100.00	KONEX		N	N	N	N	N	1435	186	2	14.89	5736980	4101	28.16	1299	1436	1100	1436	1062	1249	1398.92	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	102	4.07	0.26	12	0.06	353.00	5560.00	1899	20240116	-24.43	910	20241204	57.69	1899	-24.43	20240116	910	57.69	20241204	1899	-24.43	20240116	910	57.69	20241204	N	112190	500	35 억	N	N	N	N
59	20241219	150807	57	100.00	KONEX		N	N	N	N	N	1435	186	2	14.89	5709429	4079	28.01	1299	1436	1100	1436	1062	1249	1399.71	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	102	4.07	0.26	12	0.06	353.00	5560.00	1899	20240116	-24.43	910	20241204	57.69	1899	-24.43	20240116	910	57.69	20241204	1899	-24.43	20240116	910	57.69	20241204	N	112190	500	35 억	N	N	N	N
60	20241219	140809	57	100.00	KONEX		N	N	N	N	N	1299	50	2	4.00	101930	79	0.54	1299	1436	1100	1436	1062	1249	1290.25	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.60	910	20241204	42.75	1899	-31.60	20240116	910	42.75	20241204	1899	-31.60	20240116	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
61	20241219	130807	57	100.00	KONEX		N	N	N	N	N	1300	51	2	4.08	99530	77	0.53	1299	1436	1100	1436	1062	1249	1292.60	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.54	910	20241204	42.86	1899	-31.54	20240116	910	42.86	20241204	1899	-31.54	20240116	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
62	20241219	120811	57	100.00	KONEX		N	N	N	N	N	1300	51	2	4.08	99530	77	0.53	1299	1436	1100	1436	1062	1249	1292.60	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.54	910	20241204	42.86	1899	-31.54	20240116	910	42.86	20241204	1899	-31.54	20240116	910	42.86	20241204	N	112190	500	35 억	N	N	N	N
63	20241219	110808	57	100.00	KONEX		N	N	N	N	N	1201	-48	5	-3.84	71622	54	0.37	1299	1436	1201	1436	1062	1249	1326.33	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.76	910	20241204	31.98	1899	-36.76	20240116	910	31.98	20241204	1899	-36.76	20240116	910	31.98	20241204	N	112190	500	35 억	N	N	N	N
64	20241219	100759	57	100.00	KONEX		N	N	N	N	N	1201	-48	5	-3.84	64217	48	0.33	1299	1436	1201	1436	1062	1249	1337.85	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.76	910	20241204	31.98	1899	-36.76	20240116	910	31.98	20241204	1899	-36.76	20240116	910	31.98	20241204	N	112190	500	35 억	N	N	N	N
65	20241219	090810	57	100.00	KONEX		N	N	N	N	N	1299	50	2	4.00	2598	2	0.01	1299	1299	1299	1436	1062	1249	1299.00	1398	1323	1174	1099	950	1361	1137	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	1899	20240116	-31.60	910	20241204	42.75	1899	-31.60	20240116	910	42.75	20241204	1899	-31.60	20240116	910	42.75	20241204	N	112190	500	35 억	N	N	N	N
66	20241218	160804	57	100.00	KONEX		N	N	N	N	N	1249	159	2	14.59	15759474	14565	4012.40	1025	1249	1025	1253	927	1090	1082.01	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	89	3.54	0.22	12	0.20	353.00	5560.00	1899	20240116	-34.23	910	20241204	37.25	1899	-34.23	20240116	910	37.25	20241204	1899	-34.23	20240116	910	37.25	20241204	N	112190	500	35 억	N	N	N	N
67	20241218	150809	57	100.00	KONEX		N	N	N	N	N	1068	-22	5	-2.02	8435808	7965	2194.21	1025	1199	1025	1253	927	1090	1059.11	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	76	3.03	0.19	12	0.11	353.00	5560.00	1899	20240116	-43.76	910	20241204	17.36	1899	-43.76	20240116	910	17.36	20241204	1899	-43.76	20240116	910	17.36	20241204	N	112190	500	35 억	N	N	N	N
68	20241218	140806	57	100.00	KONEX		N	N	N	N	N	1040	-50	5	-4.59	8214732	7758	2137.19	1025	1199	1025	1253	927	1090	1058.87	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	74	2.95	0.19	12	0.11	353.00	5560.00	1899	20240116	-45.23	910	20241204	14.29	1899	-45.23	20240116	910	14.29	20241204	1899	-45.23	20240116	910	14.29	20241204	N	112190	500	35 억	N	N	N	N
69	20241218	130808	57	100.00	KONEX		N	N	N	N	N	1095	5	2	0.46	4032832	3770	1038.57	1025	1199	1025	1253	927	1090	1069.72	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	78	3.10	0.20	12	0.05	353.00	5560.00	1899	20240116	-42.34	910	20241204	20.33	1899	-42.34	20240116	910	20.33	20241204	1899	-42.34	20240116	910	20.33	20241204	N	112190	500	35 억	N	N	N	N
70	20241218	120759	57	100.00	KONEX		N	N	N	N	N	1099	9	2	0.83	3044371	2866	789.53	1025	1199	1025	1253	927	1090	1062.24	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.04	353.00	5560.00	1899	20240116	-42.13	910	20241204	20.77	1899	-42.13	20240116	910	20.77	20241204	1899	-42.13	20240116	910	20.77	20241204	N	112190	500	35 억	N	N	N	N
71	20241218	110807	57	100.00	KONEX		N	N	N	N	N	1099	9	2	0.83	3044371	2866	789.53	1025	1199	1025	1253	927	1090	1062.24	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.04	353.00	5560.00	1899	20240116	-42.13	910	20241204	20.77	1899	-42.13	20240116	910	20.77	20241204	1899	-42.13	20240116	910	20.77	20241204	N	112190	500	35 억	N	N	N	N
72	20241218	100807	57	100.00	KONEX		N	N	N	N	N	1199	109	2	10.00	247380	217	59.78	1025	1199	1025	1253	927	1090	1140.00	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	85	3.40	0.22	12	0.00	353.00	5560.00	1899	20240116	-36.86	910	20241204	31.76	1899	-36.86	20240116	910	31.76	20241204	1899	-36.86	20240116	910	31.76	20241204	N	112190	500	35 억	N	N	N	N
73	20241218	090809	57	100.00	KONEX		N	N	N	N	N	1088	-2	5	-0.18	2113	2	0.55	1025	1088	1025	1253	927	1090	1056.50	1155	1122	1064	1031	973	1093	1002	36	163	500	690	1	1	7125253	78	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.71	910	20241204	19.56	1899	-42.71	20240116	910	19.56	20241204	1899	-42.71	20240116	910	19.56	20241204	N	112190	500	35 억	N	N	N	N
74	20241217	160803	57	100.00	KONEX		N	N	N	N	N	1090	10	2	0.93	366289	363	1.96	1097	1097	1006	1242	918	1080	1009.06	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.09	0.20	12	0.01	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
75	20241217	150806	57	100.00	KONEX		N	N	N	N	N	1090	10	2	0.93	366289	363	1.96	1097	1097	1006	1242	918	1080	1009.06	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.09	0.20	12	0.01	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
76	20241217	140758	57	100.00	KONEX		N	N	N	N	N	1090	10	2	0.93	366289	363	1.96	1097	1097	1006	1242	918	1080	1009.06	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.09	0.20	12	0.01	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
77	20241217	130754	57	100.00	KONEX		N	N	N	N	N	1090	10	2	0.93	366289	363	1.96	1097	1097	1006	1242	918	1080	1009.06	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.09	0.20	12	0.01	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
78	20241217	120745	57	100.00	KONEX		N	N	N	N	N	1095	15	2	1.39	355389	353	1.91	1097	1097	1006	1242	918	1080	1006.77	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.34	910	20241204	20.33	1899	-42.34	20240116	910	20.33	20241204	1899	-42.34	20240116	910	20.33	20241204	N	112190	500	35 억	N	N	N	N
79	20241217	110749	57	100.00	KONEX		N	N	N	N	N	1095	15	2	1.39	355389	353	1.91	1097	1097	1006	1242	918	1080	1006.77	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.34	910	20241204	20.33	1899	-42.34	20240116	910	20.33	20241204	1899	-42.34	20240116	910	20.33	20241204	N	112190	500	35 억	N	N	N	N
80	20241217	100756	57	100.00	KONEX		N	N	N	N	N	1095	15	2	1.39	355389	353	1.91	1097	1097	1006	1242	918	1080	1006.77	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.34	910	20241204	20.33	1899	-42.34	20240116	910	20.33	20241204	1899	-42.34	20240116	910	20.33	20241204	N	112190	500	35 억	N	N	N	N
81	20241217	090804	57	100.00	KONEX		N	N	N	N	N	1097	17	2	1.57	2194	2	0.01	1097	1097	1097	1242	918	1080	1097.00	1153	1116	1058	1021	963	1087	992	36	162	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.23	910	20241204	20.55	1899	-42.23	20240116	910	20.55	20241204	1899	-42.23	20240116	910	20.55	20241204	N	112190	500	35 억	N	N	N	N
82	20241216	160755	57	100.00	KONEX		N	N	N	N	N	1080	31	2	2.96	19168590	18482	831.03	1095	1095	1000	1206	892	1049	1037.15	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	77	3.06	0.19	12	0.26	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1899	-43.13	20240116	910	18.68	20241204	1899	-43.13	20240116	910	18.68	20241204	N	112190	500	35 억	N	N	N	N
83	20241216	150805	57	100.00	KONEX		N	N	N	N	N	1045	-4	5	-0.38	19164270	18478	830.85	1095	1095	1000	1206	892	1049	1037.14	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	74	2.96	0.19	12	0.26	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
84	20241216	140803	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	18533669	17877	803.82	1095	1095	1000	1206	892	1049	1036.73	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.25	353.00	5560.00	1899	20240116	-45.50	910	20241204	13.74	1899	-45.50	20240116	910	13.74	20241204	1899	-45.50	20240116	910	13.74	20241204	N	112190	500	35 억	N	N	N	N
85	20241216	130805	57	100.00	KONEX		N	N	N	N	N	1045	-4	5	-0.38	18532634	17876	803.78	1095	1095	1000	1206	892	1049	1036.73	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	74	2.96	0.19	12	0.25	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
86	20241216	120804	57	100.00	KONEX		N	N	N	N	N	1045	-4	5	-0.38	13655063	13205	593.75	1095	1095	1000	1206	892	1049	1034.08	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	74	2.96	0.19	12	0.19	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
87	20241216	110803	57	100.00	KONEX		N	N	N	N	N	1093	44	2	4.19	5157144	4923	221.36	1095	1095	1000	1206	892	1049	1047.56	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.07	353.00	5560.00	1899	20240116	-42.44	910	20241204	20.11	1899	-42.44	20240116	910	20.11	20241204	1899	-42.44	20240116	910	20.11	20241204	N	112190	500	35 억	N	N	N	N
88	20241216	100804	57	100.00	KONEX		N	N	N	N	N	1036	-13	5	-1.24	5156051	4922	221.31	1095	1095	1000	1206	892	1049	1047.55	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.07	353.00	5560.00	1899	20240116	-45.44	910	20241204	13.85	1899	-45.44	20240116	910	13.85	20241204	1899	-45.44	20240116	910	13.85	20241204	N	112190	500	35 억	N	N	N	N
89	20241216	090805	57	100.00	KONEX		N	N	N	N	N	1095	46	2	4.39	2190	2	0.09	1095	1095	1095	1206	892	1049	1095.00	1159	1103	1042	986	925	1073	956	36	157	500	670	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.34	910	20241204	20.33	1899	-42.34	20240116	910	20.33	20241204	1899	-42.34	20240116	910	20.33	20241204	N	112190	500	35 억	N	N	N	N
90	20241213	160757	57	100.00	KONEX		N	N	N	N	N	1049	-30	5	-2.78	2235236	2224	7.97	1098	1098	981	1240	918	1079	1005.05	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	75	2.97	0.19	12	0.03	353.00	5560.00	1899	20240116	-44.76	910	20241204	15.27	1899	-44.76	20240116	910	15.27	20241204	1899	-44.76	20240116	910	15.27	20241204	N	112190	500	35 억	N	N	N	N
91	20241213	150802	57	100.00	KONEX		N	N	N	N	N	1049	-30	5	-2.78	2235236	2224	7.97	1098	1098	981	1240	918	1079	1005.05	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	75	2.97	0.19	12	0.03	353.00	5560.00	1899	20240116	-44.76	910	20241204	15.27	1899	-44.76	20240116	910	15.27	20241204	1899	-44.76	20240116	910	15.27	20241204	N	112190	500	35 억	N	N	N	N
92	20241213	140802	57	100.00	KONEX		N	N	N	N	N	1005	-74	5	-6.86	370732	367	1.31	1098	1098	981	1240	918	1079	1010.17	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	72	2.85	0.18	12	0.01	353.00	5560.00	1899	20240116	-47.08	910	20241204	10.44	1899	-47.08	20240116	910	10.44	20241204	1899	-47.08	20240116	910	10.44	20241204	N	112190	500	35 억	N	N	N	N
93	20241213	130803	57	100.00	KONEX		N	N	N	N	N	1093	14	2	1.30	8353	8	0.03	1098	1098	981	1240	918	1079	1044.12	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.44	910	20241204	20.11	1899	-42.44	20240116	910	20.11	20241204	1899	-42.44	20240116	910	20.11	20241204	N	112190	500	35 억	N	N	N	N
94	20241213	120803	57	100.00	KONEX		N	N	N	N	N	1096	17	2	1.58	5254	5	0.02	1098	1098	981	1240	918	1079	1050.80	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	910	20241204	20.44	1899	-42.29	20240116	910	20.44	20241204	1899	-42.29	20240116	910	20.44	20241204	N	112190	500	35 억	N	N	N	N
95	20241213	110801	57	100.00	KONEX		N	N	N	N	N	1096	17	2	1.58	5254	5	0.02	1098	1098	981	1240	918	1079	1050.80	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	910	20241204	20.44	1899	-42.29	20240116	910	20.44	20241204	1899	-42.29	20240116	910	20.44	20241204	N	112190	500	35 억	N	N	N	N
96	20241213	100752	57	100.00	KONEX		N	N	N	N	N	1096	17	2	1.58	5254	5	0.02	1098	1098	981	1240	918	1079	1050.80	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	78	3.10	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.29	910	20241204	20.44	1899	-42.29	20240116	910	20.44	20241204	1899	-42.29	20240116	910	20.44	20241204	N	112190	500	35 억	N	N	N	N
97	20241213	090803	57	100.00	KONEX		N	N	N	N	N	1098	19	2	1.76	2196	2	0.01	1098	1098	1098	1240	918	1079	1098.00	1160	1119	1046	1005	932	1083	969	36	161	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	910	20241204	20.66	1899	-42.18	20240116	910	20.66	20241204	1899	-42.18	20240116	910	20.66	20241204	N	112190	500	35 억	N	N	N	N
98	20241212	160803	57	100.00	KONEX		N	N	N	N	N	1079	41	2	3.95	29246537	27912	3463.03	1087	1087	973	1193	883	1038	1047.81	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.06	0.19	12	0.39	353.00	5560.00	1899	20240116	-43.18	910	20241204	18.57	1899	-43.18	20240116	910	18.57	20241204	1899	-43.18	20240116	910	18.57	20241204	N	112190	500	35 억	N	N	N	N
99	20241212	150757	57	100.00	KONEX		N	N	N	N	N	1050	12	2	1.16	29080918	27758	3443.92	1087	1087	1045	1193	883	1038	1047.66	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	75	2.97	0.19	12	0.39	353.00	5560.00	1899	20240116	-44.71	910	20241204	15.38	1899	-44.71	20240116	910	15.38	20241204	1899	-44.71	20240116	910	15.38	20241204	N	112190	500	35 억	N	N	N	N
100	20241212	140756	57	100.00	KONEX		N	N	N	N	N	1045	7	2	0.67	13422913	12816	1590.07	1087	1087	1045	1193	883	1038	1047.36	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	74	2.96	0.19	12	0.18	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
101	20241212	130750	57	100.00	KONEX		N	N	N	N	N	1087	49	2	4.72	13044	12	1.49	1087	1087	1087	1193	883	1038	1087.00	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.76	910	20241204	19.45	1899	-42.76	20240116	910	19.45	20241204	1899	-42.76	20240116	910	19.45	20241204	N	112190	500	35 억	N	N	N	N
102	20241212	120741	57	100.00	KONEX		N	N	N	N	N	1087	49	2	4.72	13044	12	1.49	1087	1087	1087	1193	883	1038	1087.00	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.76	910	20241204	19.45	1899	-42.76	20240116	910	19.45	20241204	1899	-42.76	20240116	910	19.45	20241204	N	112190	500	35 억	N	N	N	N
103	20241212	110752	57	100.00	KONEX		N	N	N	N	N	1087	49	2	4.72	13044	12	1.49	1087	1087	1087	1193	883	1038	1087.00	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.76	910	20241204	19.45	1899	-42.76	20240116	910	19.45	20241204	1899	-42.76	20240116	910	19.45	20241204	N	112190	500	35 억	N	N	N	N
104	20241212	100751	57	100.00	KONEX		N	N	N	N	N	1087	49	2	4.72	13044	12	1.49	1087	1087	1087	1193	883	1038	1087.00	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.76	910	20241204	19.45	1899	-42.76	20240116	910	19.45	20241204	1899	-42.76	20240116	910	19.45	20241204	N	112190	500	35 억	N	N	N	N
105	20241212	090757	57	100.00	KONEX		N	N	N	N	N	1087	49	2	4.72	13044	12	1.49	1087	1087	1087	1193	883	1038	1087.00	1189	1113	1022	946	855	1068	901	36	155	500	660	1	1	7125253	77	3.08	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.76	910	20241204	19.45	1899	-42.76	20240116	910	19.45	20241204	1899	-42.76	20240116	910	19.45	20241204	N	112190	500	35 억	N	N	N	N
106	20241211	160750	57	100.00	KONEX		N	N	N	N	N	1038	39	2	3.90	816582	806	4.52	1098	1098	931	1148	850	999	1013.13	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	74	2.94	0.19	12	0.01	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
107	20241211	150708	57	100.00	KONEX		N	N	N	N	N	1046	47	2	4.70	813468	803	4.50	1098	1098	931	1148	850	999	1013.04	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	75	2.96	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.92	910	20241204	14.95	1899	-44.92	20240116	910	14.95	20241204	1899	-44.92	20240116	910	14.95	20241204	N	112190	500	35 억	N	N	N	N
108	20241211	140756	57	100.00	KONEX		N	N	N	N	N	1048	49	2	4.90	811488	801	4.49	1098	1098	931	1148	850	999	1013.09	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.81	910	20241204	15.16	1899	-44.81	20240116	910	15.16	20241204	1899	-44.81	20240116	910	15.16	20241204	N	112190	500	35 억	N	N	N	N
109	20241211	130758	57	100.00	KONEX		N	N	N	N	N	1048	49	2	4.90	811488	801	4.49	1098	1098	931	1148	850	999	1013.09	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.81	910	20241204	15.16	1899	-44.81	20240116	910	15.16	20241204	1899	-44.81	20240116	910	15.16	20241204	N	112190	500	35 억	N	N	N	N
110	20241211	120759	57	100.00	KONEX		N	N	N	N	N	1080	81	2	8.11	809509	799	4.48	1098	1098	980	1148	850	999	1013.15	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	77	3.06	0.19	12	0.01	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1899	-43.13	20240116	910	18.68	20241204	1899	-43.13	20240116	910	18.68	20241204	N	112190	500	35 억	N	N	N	N
111	20241211	110755	57	100.00	KONEX		N	N	N	N	N	1080	81	2	8.11	809509	799	4.48	1098	1098	980	1148	850	999	1013.15	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	77	3.06	0.19	12	0.01	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1899	-43.13	20240116	910	18.68	20241204	1899	-43.13	20240116	910	18.68	20241204	N	112190	500	35 억	N	N	N	N
112	20241211	100757	57	100.00	KONEX		N	N	N	N	N	1089	90	2	9.01	708469	696	3.90	1098	1098	990	1148	850	999	1017.92	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	78	3.08	0.20	12	0.01	353.00	5560.00	1899	20240116	-42.65	910	20241204	19.67	1899	-42.65	20240116	910	19.67	20241204	1899	-42.65	20240116	910	19.67	20241204	N	112190	500	35 억	N	N	N	N
113	20241211	090801	57	100.00	KONEX		N	N	N	N	N	1098	99	2	9.91	2196	2	0.01	1098	1098	1098	1148	850	999	1098.00	1175	1087	1009	921	843	1048	882	36	149	500	630	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	910	20241204	20.66	1899	-42.18	20240116	910	20.66	20241204	1899	-42.18	20240116	910	20.66	20241204	N	112190	500	35 억	N	N	N	N
114	20241210	160751	57	100.00	KONEX		N	N	N	N	N	999	-91	5	-8.35	16617321	17827	891350.00	1097	1097	931	1253	927	1090	932.14	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	71	2.83	0.18	12	0.25	353.00	5560.00	1899	20240116	-47.39	910	20241204	9.78	1899	-47.39	20240116	910	9.78	20241204	1899	-47.39	20240116	910	9.78	20241204	N	112190	500	35 억	N	N	N	N
115	20241210	150752	57	100.00	KONEX		N	N	N	N	N	1078	-12	5	-1.10	16567371	17777	888850.00	1097	1097	931	1253	927	1090	931.96	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.05	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.23	910	20241204	18.46	1899	-43.23	20240116	910	18.46	20241204	1899	-43.23	20240116	910	18.46	20241204	N	112190	500	35 억	N	N	N	N
116	20241210	140752	57	100.00	KONEX		N	N	N	N	N	1078	-12	5	-1.10	16567371	17777	888850.00	1097	1097	931	1253	927	1090	931.96	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.05	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.23	910	20241204	18.46	1899	-43.23	20240116	910	18.46	20241204	1899	-43.23	20240116	910	18.46	20241204	N	112190	500	35 억	N	N	N	N
117	20241210	130751	57	100.00	KONEX		N	N	N	N	N	1079	-11	5	-1.01	16565359	17775	888750.00	1097	1097	931	1253	927	1090	931.95	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.18	910	20241204	18.57	1899	-43.18	20240116	910	18.57	20241204	1899	-43.18	20240116	910	18.57	20241204	N	112190	500	35 억	N	N	N	N
118	20241210	120751	57	100.00	KONEX		N	N	N	N	N	1079	-11	5	-1.01	16562269	17772	888600.00	1097	1097	931	1253	927	1090	931.93	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.18	910	20241204	18.57	1899	-43.18	20240116	910	18.57	20241204	1899	-43.18	20240116	910	18.57	20241204	N	112190	500	35 억	N	N	N	N
119	20241210	110751	57	100.00	KONEX		N	N	N	N	N	1080	-10	5	-0.92	16561190	17771	888550.00	1097	1097	931	1253	927	1090	931.92	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1899	-43.13	20240116	910	18.68	20241204	1899	-43.13	20240116	910	18.68	20241204	N	112190	500	35 억	N	N	N	N
120	20241210	100751	57	100.00	KONEX		N	N	N	N	N	1097	7	2	0.64	2194	2	100.00	1097	1097	1097	1253	927	1090	1097.00	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.23	910	20241204	20.55	1899	-42.23	20240116	910	20.55	20241204	1899	-42.23	20240116	910	20.55	20241204	N	112190	500	35 억	N	N	N	N
121	20241210	090756	57	100.00	KONEX		N	N	N	N	N	1097	7	2	0.64	2194	2	100.00	1097	1097	1097	1253	927	1090	1097.00	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.23	910	20241204	20.55	1899	-42.23	20240116	910	20.55	20241204	1899	-42.23	20240116	910	20.55	20241204	N	112190	500	35 억	N	N	N	N
122	20241209	160749	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
123	20241209	150749	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
124	20241209	140751	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
125	20241209	130752	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
126	20241209	120748	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
127	20241209	110750	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
128	20241209	100748	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
129	20241209	090745	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
130	20241206	160742	57	100.00	KONEX		N	N	N	N	N	978	-51	5	-4.96	3498934	3719	24.61	1024	1024	931	1183	875	1029	940.83	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	70	2.77	0.18	12	0.05	353.00	5560.00	1899	20240116	-48.50	910	20241204	7.47	1899	-48.50	20240116	910	7.47	20241204	1899	-48.50	20240116	910	7.47	20241204	N	112190	500	35 억	N	N	N	N
131	20241206	150746	57	100.00	KONEX		N	N	N	N	N	941	-88	5	-8.55	3453020	3672	24.30	1024	1024	931	1183	875	1029	940.36	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.67	0.17	12	0.05	353.00	5560.00	1899	20240116	-50.45	910	20241204	3.41	1899	-50.45	20240116	910	3.41	20241204	1899	-50.45	20240116	910	3.41	20241204	N	112190	500	35 억	N	N	N	N
132	20241206	140744	57	100.00	KONEX		N	N	N	N	N	946	-83	5	-8.07	1400378	1486	9.83	1024	1024	931	1183	875	1029	942.38	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.68	0.17	12	0.02	353.00	5560.00	1899	20240116	-50.18	910	20241204	3.96	1899	-50.18	20240116	910	3.96	20241204	1899	-50.18	20240116	910	3.96	20241204	N	112190	500	35 억	N	N	N	N
133	20241206	130744	57	100.00	KONEX		N	N	N	N	N	989	-40	5	-3.89	506024	542	3.59	1024	1024	931	1183	875	1029	933.62	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	70	2.80	0.18	12	0.01	353.00	5560.00	1899	20240116	-47.92	910	20241204	8.68	1899	-47.92	20240116	910	8.68	20241204	1899	-47.92	20240116	910	8.68	20241204	N	112190	500	35 억	N	N	N	N
134	20241206	120741	57	100.00	KONEX		N	N	N	N	N	940	-89	5	-8.65	497299	533	3.53	1024	1024	931	1183	875	1029	933.02	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.66	0.17	12	0.01	353.00	5560.00	1899	20240116	-50.50	910	20241204	3.30	1899	-50.50	20240116	910	3.30	20241204	1899	-50.50	20240116	910	3.30	20241204	N	112190	500	35 억	N	N	N	N
135	20241206	110739	57	100.00	KONEX		N	N	N	N	N	932	-97	5	-9.43	16630	17	0.11	1024	1024	931	1183	875	1029	978.24	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	66	2.64	0.17	12	0.00	353.00	5560.00	1899	20240116	-50.92	910	20241204	2.42	1899	-50.92	20240116	910	2.42	20241204	1899	-50.92	20240116	910	2.42	20241204	N	112190	500	35 억	N	N	N	N
136	20241206	100738	57	100.00	KONEX		N	N	N	N	N	931	-98	5	-9.52	5859	6	0.04	1024	1024	931	1183	875	1029	976.50	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	66	2.64	0.17	12	0.00	353.00	5560.00	1899	20240116	-50.97	910	20241204	2.31	1899	-50.97	20240116	910	2.31	20241204	1899	-50.97	20240116	910	2.31	20241204	N	112190	500	35 억	N	N	N	N
137	20241206	090744	57	100.00	KONEX		N	N	N	N	N	1024	-5	5	-0.49	1024	1	0.01	1024	1024	1024	1183	875	1029	1024.00	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	73	2.90	0.18	12	0.00	353.00	5560.00	1899	20240116	-46.08	910	20241204	12.53	1899	-46.08	20240116	910	12.53	20241204	1899	-46.08	20240116	910	12.53	20241204	N	112190	500	35 억	N	N	N	N
138	20241205	160730	57	100.00	KONEX		N	N	N	N	N	1029	-9	5	-0.87	13966446	15114	587.64	1045	1045	922	1193	883	1038	924.07	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	73	2.92	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.81	910	20241204	13.08	1899	-45.81	20240116	910	13.08	20241204	1899	-45.81	20240116	910	13.08	20241204	N	112190	500	35 억	N	N	N	N
139	20241205	150735	57	100.00	KONEX		N	N	N	N	N	1031	-7	5	-0.67	13963462	15111	587.52	1045	1045	922	1193	883	1038	924.06	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	73	2.92	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.71	910	20241204	13.30	1899	-45.71	20240116	910	13.30	20241204	1899	-45.71	20240116	910	13.30	20241204	N	112190	500	35 억	N	N	N	N
140	20241205	140722	57	100.00	KONEX		N	N	N	N	N	1035	-3	5	-0.29	13867046	15007	583.48	1045	1045	922	1193	883	1038	924.04	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.93	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.50	910	20241204	13.74	1899	-45.50	20240116	910	13.74	20241204	1899	-45.50	20240116	910	13.74	20241204	N	112190	500	35 억	N	N	N	N
141	20241205	130731	57	100.00	KONEX		N	N	N	N	N	1035	-3	5	-0.29	13867046	15007	583.48	1045	1045	922	1193	883	1038	924.04	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.93	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.50	910	20241204	13.74	1899	-45.50	20240116	910	13.74	20241204	1899	-45.50	20240116	910	13.74	20241204	N	112190	500	35 억	N	N	N	N
142	20241205	120732	57	100.00	KONEX		N	N	N	N	N	1037	-1	5	-0.10	13865087	15005	583.40	1045	1045	922	1193	883	1038	924.03	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.39	910	20241204	13.96	1899	-45.39	20240116	910	13.96	20241204	1899	-45.39	20240116	910	13.96	20241204	N	112190	500	35 억	N	N	N	N
143	20241205	110730	57	100.00	KONEX		N	N	N	N	N	1038	0	3	0.00	4050	4	0.16	1045	1045	922	1193	883	1038	1012.50	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.00	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
144	20241205	100727	57	100.00	KONEX		N	N	N	N	N	1045	7	2	0.67	2090	2	0.08	1045	1045	1045	1193	883	1038	1045.00	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.96	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
145	20241205	090733	57	100.00	KONEX		N	N	N	N	N	1045	7	2	0.67	2090	2	0.08	1045	1045	1045	1193	883	1038	1045.00	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.96	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
146	20241204	160718	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
147	20241204	150719	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
148	20241204	140718	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
149	20241204	130717	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
150	20241204	120715	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	1922144	2002	108.86	1098	1098	960	1190	880	1035	960.11	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.34	960	20241204	8.12	1899	-45.34	20240116	960	8.12	20241204	1899	-45.34	20240116	960	8.12	20241204	N	112190	500	35 억	N	N	N	N
151	20241204	110705	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
152	20241204	100707	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
153	20241204	090720	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
154	20241203	160750	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1888443	1839	436.82	1040	1040	970	1206	892	1049	1026.89	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
155	20241203	150816	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1888443	1839	436.82	1040	1040	970	1206	892	1049	1026.89	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
156	20241203	140804	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1347375	1302	309.26	1040	1040	1000	1206	892	1049	1034.85	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
157	20241203	130806	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1246340	1201	285.27	1040	1040	1035	1206	892	1049	1037.75	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
158	20241203	120814	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1142840	1101	261.52	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
159	20241203	110757	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1142840	1101	261.52	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
160	20241203	100745	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1039040	1001	237.77	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.01	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
161	20241203	090738	57	100.00	KONEX		N	N	N	N	N	1040	-9	5	-0.86	1040	1	0.24	1040	1040	1040	1206	892	1049	1040.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.95	0.19	12	0.00	353.00	5560.00	1899	20240116	-45.23	960	20241127	8.33	1899	-45.23	20240116	960	8.33	20241127	1899	-45.23	20240116	960	8.33	20241127	N	112190	500	35 억	N	N	N	N
162	20241202	160726	57	100.00	KONEX		N	N	N	N	N	1049	-26	5	-2.42	445669	421	223.94	1075	1090	962	1236	914	1075	1058.60	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.76	960	20241127	9.27	1899	-44.76	20240116	960	9.27	20241127	1899	-44.76	20240116	960	9.27	20241127	N	112190	500	35 억	N	N	N	N
163	20241202	150827	57	100.00	KONEX		N	N	N	N	N	1049	-26	5	-2.42	445669	421	223.94	1075	1090	962	1236	914	1075	1058.60	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.76	960	20241127	9.27	1899	-44.76	20240116	960	9.27	20241127	1899	-44.76	20240116	960	9.27	20241127	N	112190	500	35 억	N	N	N	N
164	20241202	140747	57	100.00	KONEX		N	N	N	N	N	1057	-18	5	-1.67	443645	419	222.87	1075	1090	962	1236	914	1075	1058.82	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.99	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.34	960	20241127	10.10	1899	-44.34	20240116	960	10.10	20241127	1899	-44.34	20240116	960	10.10	20241127	N	112190	500	35 억	N	N	N	N
165	20241202	130741	57	100.00	KONEX		N	N	N	N	N	1058	-17	5	-1.58	339002	320	170.21	1075	1090	962	1236	914	1075	1059.38	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.29	960	20241127	10.21	1899	-44.29	20240116	960	10.21	20241127	1899	-44.29	20240116	960	10.21	20241127	N	112190	500	35 억	N	N	N	N
166	20241202	120758	57	100.00	KONEX		N	N	N	N	N	1058	-17	5	-1.58	233202	220	117.02	1075	1090	962	1236	914	1075	1060.01	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.29	960	20241127	10.21	1899	-44.29	20240116	960	10.21	20241127	1899	-44.29	20240116	960	10.21	20241127	N	112190	500	35 억	N	N	N	N
167	20241202	110715	57	100.00	KONEX		N	N	N	N	N	1059	-16	5	-1.49	77530	73	38.83	1075	1090	962	1236	914	1075	1062.05	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.23	960	20241127	10.31	1899	-44.23	20240116	960	10.31	20241127	1899	-44.23	20240116	960	10.31	20241127	N	112190	500	35 억	N	N	N	N
168	20241202	100720	57	100.00	KONEX		N	N	N	N	N	1066	-9	5	-0.84	38409	36	19.15	1075	1090	1066	1236	914	1075	1066.92	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	76	3.02	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.87	960	20241127	11.04	1899	-43.87	20240116	960	11.04	20241127	1899	-43.87	20240116	960	11.04	20241127	N	112190	500	35 억	N	N	N	N
169	20241202	090718	57	100.00	KONEX		N	N	N	N	N	1090	15	2	1.40	2165	2	1.06	1075	1090	1075	1236	914	1075	1082.50	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	960	20241127	13.54	1899	-42.60	20240116	960	13.54	20241127	1899	-42.60	20240116	960	13.54	20241127	N	112190	500	35 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History