KissMeData/354390/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161253	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
3	20241231	151238	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
4	20241231	141253	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
5	20241231	131253	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
6	20241231	121253	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
7	20241231	111251	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
8	20241231	101245	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
9	20241231	091248	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
10	20241230	161244	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
11	20241230	151248	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
12	20241230	141248	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
13	20241230	131249	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
14	20241230	121245	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
15	20241230	111246	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
16	20241230	101246	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
17	20241230	091249	57	100.00	KONEX	N	N	N	N	N	4290	275	2	6.85	8580	2	0.40	4290	4290	4290	4615	3415	4015	4290.00	4388	4201	4108	3921	3828	4155	3875	175	600	2500	2400	5	1	7018247	301	10.83	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.68	3400	20241002	26.18	8200	-47.68	20240404	3400	26.18	20241002	8200	-47.68	20240404	3400	26.18	20241002	N	354390	2500	175 억	N	N	N	N
18	20241227	161242	57	100.00	KONEX	N	N	N	N	N	4015	-285	5	-6.63	2028975	505	50500.00	4295	4295	4015	4945	3655	4300	4017.77	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	282	10.14	1.03	12	0.01	396.00	3906.00	8200	20240404	-51.04	3400	20241002	18.09	8200	-51.04	20240404	3400	18.09	20241002	8200	-51.04	20240404	3400	18.09	20241002	N	354390	2500	175 억	N	N	N	N
19	20241227	151240	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
20	20241227	141243	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
21	20241227	131240	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
22	20241227	121242	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
23	20241227	111241	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
24	20241227	101240	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	21475	5	500.00	4295	4295	4295	4945	3655	4300	4295.00	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
25	20241227	091246	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	4300	4300	4300	4300	4300	4300	4300	175	645	2500	2580	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
26	20241226	161235	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
27	20241226	151232	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
28	20241226	141231	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
29	20241226	131232	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
30	20241226	121229	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
31	20241226	111227	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
32	20241226	101232	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4300	1	8.33	4300	4300	4300	4935	3655	4295	4300.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
33	20241226	091230	57	100.00	KONEX	N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4361	4327	4261	4227	4161	4345	4245	175	640	2500	2570	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
34	20241224	161230	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	50490	12	171.43	4195	4295	4195	4830	3570	4200	4207.50	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
35	20241224	151230	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	50490	12	171.43	4195	4295	4195	4830	3570	4200	4207.50	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
36	20241224	141227	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	50490	12	171.43	4195	4295	4195	4830	3570	4200	4207.50	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
37	20241224	131229	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	50490	12	171.43	4195	4295	4195	4830	3570	4200	4207.50	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
38	20241224	121230	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
39	20241224	111230	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
40	20241224	101228	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
41	20241224	091235	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4390	4295	4105	4010	3820	4342	4057	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
42	20241223	161220	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	29110	7	11.48	3915	4200	3915	4820	3570	4195	4158.57	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
43	20241223	151224	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	29110	7	11.48	3915	4200	3915	4820	3570	4195	4158.57	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
44	20241223	141220	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	29110	7	11.48	3915	4200	3915	4820	3570	4195	4158.57	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
45	20241223	131219	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	24910	6	9.84	3915	4200	3915	4820	3570	4195	4151.67	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
46	20241223	121223	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	24910	6	9.84	3915	4200	3915	4820	3570	4195	4151.67	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
47	20241223	111218	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	24910	6	9.84	3915	4200	3915	4820	3570	4195	4151.67	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
48	20241223	101212	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	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
49	20241223	091217	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	4725	4460	4130	3865	3535	4295	3700	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
50	20241220	161213	57	100.00	KONEX	N	N	N	N	N	4195	80	2	1.94	247045	61	6100.00	4395	4395	3800	4730	3500	4115	4049.92	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
51	20241220	151216	57	100.00	KONEX	N	N	N	N	N	4195	80	2	1.94	247045	61	6100.00	4395	4395	3800	4730	3500	4115	4049.92	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
52	20241220	141213	57	100.00	KONEX	N	N	N	N	N	4195	80	2	1.94	247045	61	6100.00	4395	4395	3800	4730	3500	4115	4049.92	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
53	20241220	131212	57	100.00	KONEX	N	N	N	N	N	4195	80	2	1.94	247045	61	6100.00	4395	4395	3800	4730	3500	4115	4049.92	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
54	20241220	121211	57	100.00	KONEX	N	N	N	N	N	3800	-315	5	-7.65	242850	60	6000.00	4395	4395	3800	4730	3500	4115	4047.50	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	267	9.60	0.97	12	0.00	396.00	3906.00	8200	20240404	-53.66	3400	20241002	11.76	8200	-53.66	20240404	3400	11.76	20241002	8200	-53.66	20240404	3400	11.76	20241002	N	354390	2500	175 억	N	N	N	N
55	20241220	111211	57	100.00	KONEX	N	N	N	N	N	4395	280	2	6.80	8790	2	200.00	4395	4395	4395	4730	3500	4115	4395.00	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	8200	-46.40	20240404	3400	29.26	20241002	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
56	20241220	101212	57	100.00	KONEX	N	N	N	N	N	4395	280	2	6.80	8790	2	200.00	4395	4395	4395	4730	3500	4115	4395.00	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	8200	-46.40	20240404	3400	29.26	20241002	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
57	20241220	091214	57	100.00	KONEX	N	N	N	N	N	4115	0	3	0.00	0	0	0.00	0	0	0	4730	3500	4115	0.00	4115	4115	4115	4115	4115	4115	4115	175	615	2500	2460	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
58	20241219	161208	57	100.00	KONEX	N	N	N	N	N	4115	-275	5	-6.26	4115	1	0.06	4115	4115	4115	5040	3735	4390	4115.00	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
59	20241219	151207	57	100.00	KONEX	N	N	N	N	N	4115	-275	5	-6.26	4115	1	0.06	4115	4115	4115	5040	3735	4390	4115.00	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
60	20241219	141209	57	100.00	KONEX	N	N	N	N	N	4115	-275	5	-6.26	4115	1	0.06	4115	4115	4115	5040	3735	4390	4115.00	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
61	20241219	131208	57	100.00	KONEX	N	N	N	N	N	4115	-275	5	-6.26	4115	1	0.06	4115	4115	4115	5040	3735	4390	4115.00	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
62	20241219	121210	57	100.00	KONEX	N	N	N	N	N	4115	-275	5	-6.26	4115	1	0.06	4115	4115	4115	5040	3735	4390	4115.00	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	289	10.39	1.05	12	0.00	396.00	3906.00	8200	20240404	-49.82	3400	20241002	21.03	8200	-49.82	20240404	3400	21.03	20241002	8200	-49.82	20240404	3400	21.03	20241002	N	354390	2500	175 억	N	N	N	N
63	20241219	111206	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	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	308	11.09	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
64	20241219	101200	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	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	308	11.09	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
65	20241219	091210	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	4523	4456	4328	4261	4133	4490	4295	175	650	2500	2630	5	1	7018247	308	11.09	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
66	20241218	161204	57	100.00	KONEX	N	N	N	N	N	4390	190	2	4.52	6668695	1559	170.76	4200	4395	4200	4830	3570	4200	4277.55	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.09	1.12	12	0.02	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
67	20241218	151208	57	100.00	KONEX	N	N	N	N	N	4390	190	2	4.52	6668695	1559	170.76	4200	4395	4200	4830	3570	4200	4277.55	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.09	1.12	12	0.02	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
68	20241218	141203	57	100.00	KONEX	N	N	N	N	N	4390	190	2	4.52	6668695	1559	170.76	4200	4395	4200	4830	3570	4200	4277.55	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.09	1.12	12	0.02	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
69	20241218	131207	57	100.00	KONEX	N	N	N	N	N	4390	190	2	4.52	6668695	1559	170.76	4200	4395	4200	4830	3570	4200	4277.55	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.09	1.12	12	0.02	396.00	3906.00	8200	20240404	-46.46	3400	20241002	29.12	8200	-46.46	20240404	3400	29.12	20241002	8200	-46.46	20240404	3400	29.12	20241002	N	354390	2500	175 억	N	N	N	N
70	20241218	121159	57	100.00	KONEX	N	N	N	N	N	4395	195	2	4.64	6664305	1558	170.65	4200	4395	4200	4830	3570	4200	4277.47	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.10	1.13	12	0.02	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	8200	-46.40	20240404	3400	29.26	20241002	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
71	20241218	111158	57	100.00	KONEX	N	N	N	N	N	4395	195	2	4.64	6664305	1558	170.65	4200	4395	4200	4830	3570	4200	4277.47	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	308	11.10	1.13	12	0.02	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	8200	-46.40	20240404	3400	29.26	20241002	8200	-46.40	20240404	3400	29.26	20241002	N	354390	2500	175 억	N	N	N	N
72	20241218	101206	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	3780000	900	98.58	4200	4200	4200	4830	3570	4200	4200.00	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
73	20241218	091210	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4210	4205	4200	4195	4190	4202	4192	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
74	20241217	161201	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3834600	913	0.00	4205	4205	4195	5060	3740	4400	4200.00	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
75	20241217	151206	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3834600	913	0.00	4205	4205	4195	5060	3740	4400	4200.00	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
76	20241217	141157	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3834600	913	0.00	4205	4205	4195	5060	3740	4400	4200.00	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
77	20241217	131152	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3834600	913	0.00	4205	4205	4195	5060	3740	4400	4200.00	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
78	20241217	121121	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3738005	890	0.00	4205	4205	4200	5060	3740	4400	4200.01	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
79	20241217	111141	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3738005	890	0.00	4205	4205	4200	5060	3740	4400	4200.01	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
80	20241217	101147	57	100.00	KONEX	N	N	N	N	N	4200	-200	5	-4.55	3738005	890	0.00	4205	4205	4200	5060	3740	4400	4200.01	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	295	10.61	1.08	12	0.01	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
81	20241217	091203	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	4400	4400	4400	4400	4400	4400	4400	175	660	2500	2640	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	8200	-46.34	20240404	3400	29.41	20241002	8200	-46.34	20240404	3400	29.41	20241002	N	354390	2500	175 억	N	N	N	N
82	20241216	161153	57	100.00	KONEX	N	N	N	N	N	4400	-95	5	-2.11	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	8200	-46.34	20240404	3400	29.41	20241002	8200	-46.34	20240404	3400	29.41	20241002	N	354390	2500	175 억	N	N	N	N
83	20241216	151203	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
84	20241216	141201	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
85	20241216	131202	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
86	20241216	121201	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
87	20241216	111200	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
88	20241216	101202	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
89	20241216	091202	57	100.00	KONEX	N	N	N	N	N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	4761	4627	4361	4227	3961	4695	4295	175	665	2500	2690	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
90	20241213	161153	57	100.00	KONEX	N	N	N	N	N	4495	395	2	9.63	191475	45	4500.00	4095	4495	4095	4715	3485	4100	4255.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
91	20241213	151159	57	100.00	KONEX	N	N	N	N	N	4495	395	2	9.63	191475	45	4500.00	4095	4495	4095	4715	3485	4100	4255.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	315	11.35	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.18	3400	20241002	32.21	8200	-45.18	20240404	3400	32.21	20241002	8200	-45.18	20240404	3400	32.21	20241002	N	354390	2500	175 억	N	N	N	N
92	20241213	141158	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	8195	2	200.00	4095	4100	4095	4715	3485	4100	4097.50	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
93	20241213	131159	57	100.00	KONEX	N	N	N	N	N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	287	10.34	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.06	3400	20241002	20.44	8200	-50.06	20240404	3400	20.44	20241002	8200	-50.06	20240404	3400	20.44	20241002	N	354390	2500	175 억	N	N	N	N
94	20241213	121159	57	100.00	KONEX	N	N	N	N	N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	287	10.34	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.06	3400	20241002	20.44	8200	-50.06	20240404	3400	20.44	20241002	8200	-50.06	20240404	3400	20.44	20241002	N	354390	2500	175 억	N	N	N	N
95	20241213	111156	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
96	20241213	101149	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
97	20241213	091151	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4100	4100	4100	4100	4100	4100	4100	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
98	20241212	161157	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	4100	1	3.57	4100	4100	4100	4715	3485	4100	4100.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
99	20241212	151150	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	4100	1	3.57	4100	4100	4100	4715	3485	4100	4100.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
100	20241212	141148	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	4100	1	3.57	4100	4100	4100	4715	3485	4100	4100.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
101	20241212	131137	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
102	20241212	121131	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
103	20241212	111141	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
104	20241212	101139	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
105	20241212	091150	57	100.00	KONEX	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	4266	4182	4016	3932	3766	4225	3975	175	615	2500	2460	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
106	20241211	161143	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	108605	28	280.00	3865	4100	3850	4600	3400	4000	3878.75	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
107	20241211	151106	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	108605	28	280.00	3865	4100	3850	4600	3400	4000	3878.75	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
108	20241211	141151	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	108605	28	280.00	3865	4100	3850	4600	3400	4000	3878.75	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
109	20241211	131153	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	104505	27	270.00	3865	4100	3850	4600	3400	4000	3870.56	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
110	20241211	121155	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	104505	27	270.00	3865	4100	3850	4600	3400	4000	3870.56	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
111	20241211	111149	57	100.00	KONEX	N	N	N	N	N	4100	100	2	2.50	104505	27	270.00	3865	4100	3850	4600	3400	4000	3870.56	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
112	20241211	101150	57	100.00	KONEX	N	N	N	N	N	3850	-150	5	-3.75	77030	20	200.00	3865	3865	3850	4600	3400	4000	3851.50	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	270	9.72	0.99	12	0.00	396.00	3906.00	8200	20240404	-53.05	3400	20241002	13.24	8200	-53.05	20240404	3400	13.24	20241002	8200	-53.05	20240404	3400	13.24	20241002	N	354390	2500	175 억	N	N	N	N
113	20241211	091156	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	4000	4000	4000	4000	4000	4000	4000	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
114	20241210	161140	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	40000	10	0.40	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
115	20241210	151142	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	16000	4	0.16	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
116	20241210	141142	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	16000	4	0.16	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
117	20241210	131144	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	12000	3	0.12	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
118	20241210	121141	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	8000	2	0.08	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
119	20241210	111141	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	8000	2	0.08	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
120	20241210	101143	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	4000	1	0.04	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
121	20241210	091149	57	100.00	KONEX	N	N	N	N	N	4000	0	3	0.00	4000	1	0.04	4000	4000	4000	4600	3400	4000	4000.00	4460	4230	3965	3735	3470	4345	3850	175	600	2500	2400	5	1	7018247	281	10.10	1.02	12	0.00	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
122	20241209	161138	57	100.00	KONEX	N	N	N	N	N	4000	80	2	2.04	9925525	2512	68.43	3815	4195	3700	4505	3335	3920	3827.98	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	281	10.10	1.02	12	0.04	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
123	20241209	151140	57	100.00	KONEX	N	N	N	N	N	4000	80	2	2.04	2725525	712	19.40	3815	4195	3700	4505	3335	3920	3827.98	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	281	10.10	1.02	12	0.01	396.00	3906.00	8200	20240404	-51.22	3400	20241002	17.65	8200	-51.22	20240404	3400	17.65	20241002	8200	-51.22	20240404	3400	17.65	20241002	N	354390	2500	175 억	N	N	N	N
124	20241209	141139	57	100.00	KONEX	N	N	N	N	N	4100	180	2	4.59	201525	52	1.42	3815	4195	3700	4505	3335	3920	3875.48	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
125	20241209	131144	57	100.00	KONEX	N	N	N	N	N	4100	180	2	4.59	201525	52	1.42	3815	4195	3700	4505	3335	3920	3875.48	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
126	20241209	121139	57	100.00	KONEX	N	N	N	N	N	4100	180	2	4.59	201525	52	1.42	3815	4195	3700	4505	3335	3920	3875.48	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	288	10.35	1.05	12	0.00	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
127	20241209	111140	57	100.00	KONEX	N	N	N	N	N	4195	275	2	7.02	170125	44	1.20	3815	4195	3700	4505	3335	3920	3866.48	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
128	20241209	101136	57	100.00	KONEX	N	N	N	N	N	3800	-120	5	-3.06	91230	24	0.65	3815	3815	3800	4505	3335	3920	3801.25	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	267	9.60	0.97	12	0.00	396.00	3906.00	8200	20240404	-53.66	3400	20241002	11.76	8200	-53.66	20240404	3400	11.76	20241002	8200	-53.66	20240404	3400	11.76	20241002	N	354390	2500	175 억	N	N	N	N
129	20241209	091130	57	100.00	KONEX	N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	4505	3335	3920	0.00	4453	4186	4048	3781	3643	4117	3712	175	585	2500	2350	5	1	7018247	275	9.90	1.00	12	0.00	396.00	3906.00	8200	20240404	-52.20	3400	20241002	15.29	8200	-52.20	20240404	3400	15.29	20241002	8200	-52.20	20240404	3400	15.29	20241002	N	354390	2500	175 억	N	N	N	N
130	20241206	161129	57	100.00	KONEX	N	N	N	N	N	3920	-675	5	-14.69	14481090	3671	11124.24	4315	4315	3910	5280	3910	4595	3944.73	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	275	9.90	1.00	12	0.05	396.00	3906.00	8200	20240404	-52.20	3400	20241002	15.29	8200	-52.20	20240404	3400	15.29	20241002	8200	-52.20	20240404	3400	15.29	20241002	N	354390	2500	175 억	N	N	N	N
131	20241206	151134	57	100.00	KONEX	N	N	N	N	N	4080	-515	5	-11.21	14191010	3597	10900.00	4315	4315	3910	5280	3910	4595	3945.23	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	286	10.30	1.04	12	0.05	396.00	3906.00	8200	20240404	-50.24	3400	20241002	20.00	8200	-50.24	20240404	3400	20.00	20241002	8200	-50.24	20240404	3400	20.00	20241002	N	354390	2500	175 억	N	N	N	N
132	20241206	141131	57	100.00	KONEX	N	N	N	N	N	3910	-685	4	-14.91	14186930	3596	10896.97	4315	4315	3910	5280	3910	4595	3945.20	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	274	9.87	1.00	12	0.05	396.00	3906.00	8200	20240404	-52.32	3400	20241002	15.00	8200	-52.32	20240404	3400	15.00	20241002	8200	-52.32	20240404	3400	15.00	20241002	N	354390	2500	175 억	N	N	N	N
133	20241206	131131	57	100.00	KONEX	N	N	N	N	N	3910	-685	4	-14.91	14147830	3586	10866.67	4315	4315	3910	5280	3910	4595	3945.30	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	274	9.87	1.00	12	0.05	396.00	3906.00	8200	20240404	-52.32	3400	20241002	15.00	8200	-52.32	20240404	3400	15.00	20241002	8200	-52.32	20240404	3400	15.00	20241002	N	354390	2500	175 억	N	N	N	N
134	20241206	121123	57	100.00	KONEX	N	N	N	N	N	4100	-495	5	-10.77	14049420	3561	10790.91	4315	4315	3910	5280	3910	4595	3945.36	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	288	10.35	1.05	12	0.05	396.00	3906.00	8200	20240404	-50.00	3400	20241002	20.59	8200	-50.00	20240404	3400	20.59	20241002	8200	-50.00	20240404	3400	20.59	20241002	N	354390	2500	175 억	N	N	N	N
135	20241206	111121	57	100.00	KONEX	N	N	N	N	N	3910	-685	4	-14.91	14045320	3560	10787.88	4315	4315	3910	5280	3910	4595	3945.31	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	274	9.87	1.00	12	0.05	396.00	3906.00	8200	20240404	-52.32	3400	20241002	15.00	8200	-52.32	20240404	3400	15.00	20241002	8200	-52.32	20240404	3400	15.00	20241002	N	354390	2500	175 억	N	N	N	N
136	20241206	101121	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
137	20241206	091131	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4601	4597	4596	4592	4591	4597	4592	175	685	2500	2750	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
138	20241205	161107	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
139	20241205	151116	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
140	20241205	141059	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
141	20241205	131111	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
142	20241205	121110	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
143	20241205	111108	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
144	20241205	101108	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	151640	33	2.96	4600	4600	4595	5170	3825	4500	4595.15	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	322	11.60	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.96	3400	20241002	35.15	8200	-43.96	20240404	3400	35.15	20241002	8200	-43.96	20240404	3400	35.15	20241002	N	354390	2500	175 억	N	N	N	N
145	20241205	091114	57	100.00	KONEX	N	N	N	N	N	4600	100	2	2.22	4600	1	0.09	4600	4600	4600	5170	3825	4500	4600.00	4640	4570	4430	4360	4220	4605	4395	175	670	2500	2700	5	1	7018247	323	11.62	1.18	12	0.00	396.00	3906.00	8200	20240404	-43.90	3400	20241002	35.29	8200	-43.90	20240404	3400	35.29	20241002	8200	-43.90	20240404	3400	35.29	20241002	N	354390	2500	175 억	N	N	N	N
146	20241204	161049	57	100.00	KONEX	N	N	N	N	N	4500	205	2	4.77	4970565	1116	7440.00	4290	4500	4290	4935	3655	4295	4453.91	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	316	11.36	1.15	12	0.02	396.00	3906.00	8200	20240404	-45.12	3400	20241002	32.35	8200	-45.12	20240404	3400	32.35	20241002	8200	-45.12	20240404	3400	32.35	20241002	N	354390	2500	175 억	N	N	N	N
147	20241204	151051	57	100.00	KONEX	N	N	N	N	N	4500	205	2	4.77	4970565	1116	7440.00	4290	4500	4290	4935	3655	4295	4453.91	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	316	11.36	1.15	12	0.02	396.00	3906.00	8200	20240404	-45.12	3400	20241002	32.35	8200	-45.12	20240404	3400	32.35	20241002	8200	-45.12	20240404	3400	32.35	20241002	N	354390	2500	175 억	N	N	N	N
148	20241204	141053	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4961570	1114	7426.67	4290	4500	4290	4935	3655	4295	4453.83	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.02	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
149	20241204	131046	57	100.00	KONEX	N	N	N	N	N	4300	5	2	0.12	4961570	1114	7426.67	4290	4500	4290	4935	3655	4295	4453.83	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	302	10.86	1.10	12	0.02	396.00	3906.00	8200	20240404	-47.56	3400	20241002	26.47	8200	-47.56	20240404	3400	26.47	20241002	8200	-47.56	20240404	3400	26.47	20241002	N	354390	2500	175 억	N	N	N	N
150	20241204	121041	57	100.00	KONEX	N	N	N	N	N	4500	205	2	4.77	4777270	1073	7153.33	4290	4500	4290	4935	3655	4295	4452.26	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	316	11.36	1.15	12	0.02	396.00	3906.00	8200	20240404	-45.12	3400	20241002	32.35	8200	-45.12	20240404	3400	32.35	20241002	8200	-45.12	20240404	3400	32.35	20241002	N	354390	2500	175 억	N	N	N	N
151	20241204	111031	57	100.00	KONEX	N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
152	20241204	101033	57	100.00	KONEX	N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
153	20241204	091053	57	100.00	KONEX	N	N	N	N	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	4295	4295	4295	4295	4295	4295	4295	175	640	2500	2570	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
154	20241203	161138	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	64425	15	6.05	4295	4295	4295	4830	3570	4200	4295.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
155	20241203	151221	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	64425	15	6.05	4295	4295	4295	4830	3570	4200	4295.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
156	20241203	141156	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	12885	3	1.21	4295	4295	4295	4830	3570	4200	4295.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
157	20241203	131157	57	100.00	KONEX	N	N	N	N	N	4295	95	2	2.26	12885	3	1.21	4295	4295	4295	4830	3570	4200	4295.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	301	10.85	1.10	12	0.00	396.00	3906.00	8200	20240404	-47.62	3400	20241002	26.32	8200	-47.62	20240404	3400	26.32	20241002	8200	-47.62	20240404	3400	26.32	20241002	N	354390	2500	175 억	N	N	N	N
158	20241203	121216	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
159	20241203	111147	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
160	20241203	101135	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
161	20241203	091125	57	100.00	KONEX	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	4203	4201	4198	4196	4193	4202	4197	175	630	2500	2520	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
162	20241202	161105	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	1041410	248	47.78	4195	4200	4195	4820	3570	4195	4199.23	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
163	20241202	151304	57	100.00	KONEX	N	N	N	N	N	4200	5	2	0.12	1041410	248	47.78	4195	4200	4195	4820	3570	4195	4199.23	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	295	10.61	1.08	12	0.00	396.00	3906.00	8200	20240404	-48.78	3400	20241002	23.53	8200	-48.78	20240404	3400	23.53	20241002	8200	-48.78	20240404	3400	23.53	20241002	N	354390	2500	175 억	N	N	N	N
164	20241202	141154	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
165	20241202	131121	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
166	20241202	121154	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
167	20241202	111048	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
168	20241202	101058	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N
169	20241202	091053	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	4331	4262	4126	4057	3921	4297	4092	175	625	2500	2510	5	1	7018247	294	10.59	1.07	12	0.00	396.00	3906.00	8200	20240404	-48.84	3400	20241002	23.38	8200	-48.84	20240404	3400	23.38	20241002	8200	-48.84	20240404	3400	23.38	20241002	N	354390	2500	175 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History