KissMeData/258050/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

61 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	161117	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
3	20241231	151102	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
4	20241231	141117	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
5	20241231	131118	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
6	20241231	121116	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
7	20241231	111116	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
8	20241231	101109	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
9	20241231	091113	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
10	20241230	161110	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
11	20241230	151114	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
12	20241230	141114	57	100.00	KONEX		N	N	N	N	N	390	31	2	8.64	561755	1803	155.83	400	408	306	412	306	359	311.57	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	39	-4.02	4.53	12	0.02	-97.00	86.00	770	20240514	-49.35	203	20241205	92.12	770	-49.35	20240514	203	92.12	20241205	770	-49.35	20240514	203	92.12	20241205	N	258050	100	9 억	N	N	N	N
13	20241230	131115	57	100.00	KONEX		N	N	N	N	N	306	-53	4	-14.76	523365	1702	147.10	400	408	306	412	306	359	307.50	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	31	-3.15	3.56	12	0.02	-97.00	86.00	770	20240514	-60.26	203	20241205	50.74	770	-60.26	20240514	203	50.74	20241205	770	-60.26	20240514	203	50.74	20241205	N	258050	100	9 억	N	N	N	N
14	20241230	121110	57	100.00	KONEX		N	N	N	N	N	400	41	2	11.42	514185	1672	144.51	400	408	306	412	306	359	307.53	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	40	-4.12	4.65	12	0.02	-97.00	86.00	770	20240514	-48.05	203	20241205	97.04	770	-48.05	20240514	203	97.04	20241205	770	-48.05	20240514	203	97.04	20241205	N	258050	100	9 억	N	N	N	N
15	20241230	111113	57	100.00	KONEX		N	N	N	N	N	306	-53	4	-14.76	513785	1671	144.43	400	408	306	412	306	359	307.47	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	31	-3.15	3.56	12	0.02	-97.00	86.00	770	20240514	-60.26	203	20241205	50.74	770	-60.26	20240514	203	50.74	20241205	770	-60.26	20240514	203	50.74	20241205	N	258050	100	9 억	N	N	N	N
16	20241230	101112	57	100.00	KONEX		N	N	N	N	N	307	-52	5	-14.48	360377	1170	101.12	400	400	306	412	306	359	308.01	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	31	-3.16	3.57	12	0.01	-97.00	86.00	770	20240514	-60.13	203	20241205	51.23	770	-60.13	20240514	203	51.23	20241205	770	-60.13	20240514	203	51.23	20241205	N	258050	100	9 억	N	N	N	N
17	20241230	091114	57	100.00	KONEX		N	N	N	N	N	400	41	2	11.42	4000	10	0.86	400	400	400	412	306	359	400.00	428	393	345	310	262	369	286	10	53	100	210	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	203	20241205	97.04	770	-48.05	20240514	203	97.04	20241205	770	-48.05	20240514	203	97.04	20241205	N	258050	100	9 억	N	N	N	N
18	20241227	161108	57	100.00	KONEX		N	N	N	N	N	359	18	2	5.28	412973	1157	143.55	380	380	297	392	290	341	356.93	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	36	-3.70	4.17	12	0.01	-97.00	86.00	770	20240514	-53.38	203	20241205	76.85	770	-53.38	20240514	203	76.85	20241205	770	-53.38	20240514	203	76.85	20241205	N	258050	100	9 억	N	N	N	N
19	20241227	151107	57	100.00	KONEX		N	N	N	N	N	374	33	2	9.68	16587	52	6.45	380	380	301	392	290	341	318.98	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	37	-3.86	4.35	12	0.00	-97.00	86.00	770	20240514	-51.43	203	20241205	84.24	770	-51.43	20240514	203	84.24	20241205	770	-51.43	20240514	203	84.24	20241205	N	258050	100	9 억	N	N	N	N
20	20241227	141110	57	100.00	KONEX		N	N	N	N	N	374	33	2	9.68	13486	42	5.21	380	380	306	392	290	341	321.10	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	37	-3.86	4.35	12	0.00	-97.00	86.00	770	20240514	-51.43	203	20241205	84.24	770	-51.43	20240514	203	84.24	20241205	770	-51.43	20240514	203	84.24	20241205	N	258050	100	9 억	N	N	N	N
21	20241227	131107	57	100.00	KONEX		N	N	N	N	N	375	34	2	9.97	1086	3	0.37	380	380	331	392	290	341	362.00	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	770	20240514	-51.30	203	20241205	84.73	770	-51.30	20240514	203	84.73	20241205	770	-51.30	20240514	203	84.73	20241205	N	258050	100	9 억	N	N	N	N
22	20241227	121110	57	100.00	KONEX		N	N	N	N	N	375	34	2	9.97	1086	3	0.37	380	380	331	392	290	341	362.00	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	770	20240514	-51.30	203	20241205	84.73	770	-51.30	20240514	203	84.73	20241205	770	-51.30	20240514	203	84.73	20241205	N	258050	100	9 억	N	N	N	N
23	20241227	111107	57	100.00	KONEX		N	N	N	N	N	375	34	2	9.97	1086	3	0.37	380	380	331	392	290	341	362.00	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	37	-3.87	4.36	12	0.00	-97.00	86.00	770	20240514	-51.30	203	20241205	84.73	770	-51.30	20240514	203	84.73	20241205	770	-51.30	20240514	203	84.73	20241205	N	258050	100	9 억	N	N	N	N
24	20241227	101106	57	100.00	KONEX		N	N	N	N	N	380	39	2	11.44	380	1	0.12	380	380	380	392	290	341	380.00	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	38	-3.92	4.42	12	0.00	-97.00	86.00	770	20240514	-50.65	203	20241205	87.19	770	-50.65	20240514	203	87.19	20241205	770	-50.65	20240514	203	87.19	20241205	N	258050	100	9 억	N	N	N	N
25	20241227	091110	57	100.00	KONEX		N	N	N	N	N	341	0	3	0.00	0	0	0.00	0	0	0	392	290	341	0.00	381	360	324	303	267	343	286	10	51	100	200	1	1	9994242	34	-3.52	3.97	12	0.00	-97.00	86.00	770	20240514	-55.71	203	20241205	67.98	770	-55.71	20240514	203	67.98	20241205	770	-55.71	20240514	203	67.98	20241205	N	258050	100	9 억	N	N	N	N
26	20241226	161101	57	100.00	KONEX		N	N	N	N	N	341	41	2	13.67	275892	806	234.30	345	345	288	345	255	300	342.30	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	34	-3.52	3.97	12	0.01	-97.00	86.00	770	20240514	-55.71	203	20241205	67.98	770	-55.71	20240514	203	67.98	20241205	770	-55.71	20240514	203	67.98	20241205	N	258050	100	9 억	N	N	N	N
27	20241226	151059	57	100.00	KONEX		N	N	N	N	N	341	41	2	13.67	105392	306	88.95	345	345	288	345	255	300	344.42	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	34	-3.52	3.97	12	0.00	-97.00	86.00	770	20240514	-55.71	203	20241205	67.98	770	-55.71	20240514	203	67.98	20241205	770	-55.71	20240514	203	67.98	20241205	N	258050	100	9 억	N	N	N	N
28	20241226	141058	57	100.00	KONEX		N	N	N	N	N	341	41	2	13.67	105392	306	88.95	345	345	288	345	255	300	344.42	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	34	-3.52	3.97	12	0.00	-97.00	86.00	770	20240514	-55.71	203	20241205	67.98	770	-55.71	20240514	203	67.98	20241205	770	-55.71	20240514	203	67.98	20241205	N	258050	100	9 억	N	N	N	N
29	20241226	131059	57	100.00	KONEX		N	N	N	N	N	288	-12	5	-4.00	105051	305	88.66	345	345	288	345	255	300	344.43	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	203	20241205	41.87	770	-62.60	20240514	203	41.87	20241205	770	-62.60	20240514	203	41.87	20241205	N	258050	100	9 억	N	N	N	N
30	20241226	121056	57	100.00	KONEX		N	N	N	N	N	288	-12	5	-4.00	105051	305	88.66	345	345	288	345	255	300	344.43	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	203	20241205	41.87	770	-62.60	20240514	203	41.87	20241205	770	-62.60	20240514	203	41.87	20241205	N	258050	100	9 억	N	N	N	N
31	20241226	111055	57	100.00	KONEX		N	N	N	N	N	345	45	1	15.00	103845	301	87.50	345	345	345	345	255	300	345.00	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	34	-3.56	4.01	12	0.00	-97.00	86.00	770	20240514	-55.19	203	20241205	69.95	770	-55.19	20240514	203	69.95	20241205	770	-55.19	20240514	203	69.95	20241205	N	258050	100	9 억	N	N	N	N
32	20241226	101059	57	100.00	KONEX		N	N	N	N	N	345	45	1	15.00	103845	301	87.50	345	345	345	345	255	300	345.00	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	34	-3.56	4.01	12	0.00	-97.00	86.00	770	20240514	-55.19	203	20241205	69.95	770	-55.19	20240514	203	69.95	20241205	770	-55.19	20240514	203	69.95	20241205	N	258050	100	9 억	N	N	N	N
33	20241226	091100	57	100.00	KONEX		N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	392	346	323	277	254	334	265	10	45	100	180	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
34	20241224	161057	57	100.00	KONEX		N	N	N	N	N	300	-21	5	-6.54	106130	344	79.08	321	369	300	369	273	321	308.52	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
35	20241224	151057	57	100.00	KONEX		N	N	N	N	N	366	45	2	14.02	43430	135	31.03	321	369	301	369	273	321	321.70	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	37	-3.77	4.26	12	0.00	-97.00	86.00	770	20240514	-52.47	203	20241205	80.30	770	-52.47	20240514	203	80.30	20241205	770	-52.47	20240514	203	80.30	20241205	N	258050	100	9 억	N	N	N	N
36	20241224	141055	57	100.00	KONEX		N	N	N	N	N	308	-13	5	-4.05	37781	117	26.90	321	369	308	369	273	321	322.91	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	770	-60.00	20240514	203	51.72	20241205	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
37	20241224	131056	57	100.00	KONEX		N	N	N	N	N	308	-13	5	-4.05	34077	106	24.37	321	369	308	369	273	321	321.48	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	203	20241205	51.72	770	-60.00	20240514	203	51.72	20241205	770	-60.00	20240514	203	51.72	20241205	N	258050	100	9 억	N	N	N	N
38	20241224	121057	57	100.00	KONEX		N	N	N	N	N	366	45	2	14.02	32835	102	23.45	321	369	321	369	273	321	321.91	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	37	-3.77	4.26	12	0.00	-97.00	86.00	770	20240514	-52.47	203	20241205	80.30	770	-52.47	20240514	203	80.30	20241205	770	-52.47	20240514	203	80.30	20241205	N	258050	100	9 억	N	N	N	N
39	20241224	111058	57	100.00	KONEX		N	N	N	N	N	366	45	2	14.02	32835	102	23.45	321	369	321	369	273	321	321.91	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	37	-3.77	4.26	12	0.00	-97.00	86.00	770	20240514	-52.47	203	20241205	80.30	770	-52.47	20240514	203	80.30	20241205	770	-52.47	20240514	203	80.30	20241205	N	258050	100	9 억	N	N	N	N
40	20241224	101056	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	32469	101	23.22	321	369	321	369	273	321	321.48	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	203	20241205	81.77	770	-52.08	20240514	203	81.77	20241205	770	-52.08	20240514	203	81.77	20241205	N	258050	100	9 억	N	N	N	N
41	20241224	091102	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	32469	101	23.22	321	369	321	369	273	321	321.48	467	393	357	283	247	376	266	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	203	20241205	81.77	770	-52.08	20240514	203	81.77	20241205	770	-52.08	20240514	203	81.77	20241205	N	258050	100	9 억	N	N	N	N
42	20241223	161047	57	100.00	KONEX		N	N	N	N	N	321	-55	5	-14.63	142191	435	115.69	431	431	321	432	320	376	326.88	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	32	-3.31	3.73	12	0.00	-97.00	86.00	770	20240514	-58.31	203	20241205	58.13	770	-58.31	20240514	203	58.13	20241205	770	-58.31	20240514	203	58.13	20241205	N	258050	100	9 억	N	N	N	N
43	20241223	151053	57	100.00	KONEX		N	N	N	N	N	354	-22	5	-5.85	14275	37	9.84	431	431	352	432	320	376	385.81	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	35	-3.65	4.12	12	0.00	-97.00	86.00	770	20240514	-54.03	203	20241205	74.38	770	-54.03	20240514	203	74.38	20241205	770	-54.03	20240514	203	74.38	20241205	N	258050	100	9 억	N	N	N	N
44	20241223	141048	57	100.00	KONEX		N	N	N	N	N	425	49	2	13.03	3406	8	2.13	431	431	425	432	320	376	425.75	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	770	20240514	-44.81	203	20241205	109.36	770	-44.81	20240514	203	109.36	20241205	770	-44.81	20240514	203	109.36	20241205	N	258050	100	9 억	N	N	N	N
45	20241223	131048	57	100.00	KONEX		N	N	N	N	N	425	49	2	13.03	3406	8	2.13	431	431	425	432	320	376	425.75	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	770	20240514	-44.81	203	20241205	109.36	770	-44.81	20240514	203	109.36	20241205	770	-44.81	20240514	203	109.36	20241205	N	258050	100	9 억	N	N	N	N
46	20241223	121051	57	100.00	KONEX		N	N	N	N	N	425	49	2	13.03	2981	7	1.86	431	431	425	432	320	376	425.86	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	770	20240514	-44.81	203	20241205	109.36	770	-44.81	20240514	203	109.36	20241205	770	-44.81	20240514	203	109.36	20241205	N	258050	100	9 억	N	N	N	N
47	20241223	111048	57	100.00	KONEX		N	N	N	N	N	425	49	2	13.03	2981	7	1.86	431	431	425	432	320	376	425.86	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	770	20240514	-44.81	203	20241205	109.36	770	-44.81	20240514	203	109.36	20241205	770	-44.81	20240514	203	109.36	20241205	N	258050	100	9 억	N	N	N	N
48	20241223	101041	57	100.00	KONEX		N	N	N	N	N	425	49	2	13.03	856	2	0.53	431	431	425	432	320	376	428.00	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	770	20240514	-44.81	203	20241205	109.36	770	-44.81	20240514	203	109.36	20241205	770	-44.81	20240514	203	109.36	20241205	N	258050	100	9 억	N	N	N	N
49	20241223	091047	57	100.00	KONEX		N	N	N	N	N	376	0	3	0.00	0	0	0.00	0	0	0	432	320	376	0.00	411	393	363	345	315	378	330	10	56	100	220	1	1	9994242	38	-3.88	4.37	12	0.00	-97.00	86.00	770	20240514	-51.17	203	20241205	85.22	770	-51.17	20240514	203	85.22	20241205	770	-51.17	20240514	203	85.22	20241205	N	258050	100	9 억	N	N	N	N
50	20241220	161042	57	100.00	KONEX		N	N	N	N	N	376	44	2	13.25	142012	376	4700.00	381	381	333	381	283	332	377.69	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	38	-3.88	4.37	12	0.00	-97.00	86.00	770	20240514	-51.17	203	20241205	85.22	770	-51.17	20240514	203	85.22	20241205	770	-51.17	20240514	203	85.22	20241205	N	258050	100	9 억	N	N	N	N
51	20241220	151046	57	100.00	KONEX		N	N	N	N	N	333	1	2	0.30	85235	225	2812.50	381	381	333	381	283	332	378.82	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	33	-3.43	3.87	12	0.00	-97.00	86.00	770	20240514	-56.75	203	20241205	64.04	770	-56.75	20240514	203	64.04	20241205	770	-56.75	20240514	203	64.04	20241205	N	258050	100	9 억	N	N	N	N
52	20241220	141043	57	100.00	KONEX		N	N	N	N	N	351	19	2	5.72	84222	222	2775.00	381	381	351	381	283	332	379.38	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	35	-3.62	4.08	12	0.00	-97.00	86.00	770	20240514	-54.42	203	20241205	72.91	770	-54.42	20240514	203	72.91	20241205	770	-54.42	20240514	203	72.91	20241205	N	258050	100	9 억	N	N	N	N
53	20241220	131042	57	100.00	KONEX		N	N	N	N	N	378	46	2	13.86	83871	221	2762.50	381	381	378	381	283	332	379.51	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	770	-50.91	20240514	203	86.21	20241205	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
54	20241220	121041	57	100.00	KONEX		N	N	N	N	N	378	46	2	13.86	46071	121	1512.50	381	381	378	381	283	332	380.75	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	770	-50.91	20240514	203	86.21	20241205	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
55	20241220	111041	57	100.00	KONEX		N	N	N	N	N	378	46	2	13.86	46071	121	1512.50	381	381	378	381	283	332	380.75	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	770	-50.91	20240514	203	86.21	20241205	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
56	20241220	101042	57	100.00	KONEX		N	N	N	N	N	378	46	2	13.86	46071	121	1512.50	381	381	378	381	283	332	380.75	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	38	-3.90	4.40	12	0.00	-97.00	86.00	770	20240514	-50.91	203	20241205	86.21	770	-50.91	20240514	203	86.21	20241205	770	-50.91	20240514	203	86.21	20241205	N	258050	100	9 억	N	N	N	N
57	20241220	091044	57	100.00	KONEX		N	N	N	N	N	332	0	3	0.00	0	0	0.00	0	0	0	381	283	332	0.00	354	342	321	309	288	332	299	10	49	100	190	1	1	9994242	33	-3.42	3.86	12	0.00	-97.00	86.00	770	20240514	-56.88	203	20241205	63.55	770	-56.88	20240514	203	63.55	20241205	770	-56.88	20240514	203	63.55	20241205	N	258050	100	9 억	N	N	N	N
58	20241219	161039	57	100.00	KONEX		N	N	N	N	N	332	40	2	13.70	2591	8	66.67	333	333	300	335	249	292	323.88	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	33	-3.42	3.86	12	0.00	-97.00	86.00	770	20240514	-56.88	203	20241205	63.55	770	-56.88	20240514	203	63.55	20241205	770	-56.88	20240514	203	63.55	20241205	N	258050	100	9 억	N	N	N	N
59	20241219	151037	57	100.00	KONEX		N	N	N	N	N	332	40	2	13.70	2591	8	66.67	333	333	300	335	249	292	323.88	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	33	-3.42	3.86	12	0.00	-97.00	86.00	770	20240514	-56.88	203	20241205	63.55	770	-56.88	20240514	203	63.55	20241205	770	-56.88	20240514	203	63.55	20241205	N	258050	100	9 억	N	N	N	N
60	20241219	141039	57	100.00	KONEX		N	N	N	N	N	304	12	2	4.11	637	2	16.67	333	333	304	335	249	292	318.50	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	30	-3.13	3.53	12	0.00	-97.00	86.00	770	20240514	-60.52	203	20241205	49.75	770	-60.52	20240514	203	49.75	20241205	770	-60.52	20240514	203	49.75	20241205	N	258050	100	9 억	N	N	N	N
61	20241219	131038	57	100.00	KONEX		N	N	N	N	N	333	41	2	14.04	333	1	8.33	333	333	333	335	249	292	333.00	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	33	-3.43	3.87	12	0.00	-97.00	86.00	770	20240514	-56.75	203	20241205	64.04	770	-56.75	20240514	203	64.04	20241205	770	-56.75	20240514	203	64.04	20241205	N	258050	100	9 억	N	N	N	N
62	20241219	121041	57	100.00	KONEX		N	N	N	N	N	333	41	2	14.04	333	1	8.33	333	333	333	335	249	292	333.00	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	33	-3.43	3.87	12	0.00	-97.00	86.00	770	20240514	-56.75	203	20241205	64.04	770	-56.75	20240514	203	64.04	20241205	770	-56.75	20240514	203	64.04	20241205	N	258050	100	9 억	N	N	N	N
63	20241219	111037	57	100.00	KONEX		N	N	N	N	N	333	41	2	14.04	333	1	8.33	333	333	333	335	249	292	333.00	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	33	-3.43	3.87	12	0.00	-97.00	86.00	770	20240514	-56.75	203	20241205	64.04	770	-56.75	20240514	203	64.04	20241205	770	-56.75	20240514	203	64.04	20241205	N	258050	100	9 억	N	N	N	N
64	20241219	101030	57	100.00	KONEX		N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	29	-3.01	3.40	12	0.00	-97.00	86.00	770	20240514	-62.08	203	20241205	43.84	770	-62.08	20240514	203	43.84	20241205	770	-62.08	20240514	203	43.84	20241205	N	258050	100	9 억	N	N	N	N
65	20241219	091040	57	100.00	KONEX		N	N	N	N	N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	296	294	293	291	290	293	290	10	43	100	170	1	1	9994242	29	-3.01	3.40	12	0.00	-97.00	86.00	770	20240514	-62.08	203	20241205	43.84	770	-62.08	20240514	203	43.84	20241205	770	-62.08	20240514	203	43.84	20241205	N	258050	100	9 억	N	N	N	N
66	20241218	161034	57	100.00	KONEX		N	N	N	N	N	292	35	2	13.62	3537	12	5.17	295	295	292	295	219	257	294.75	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.01	3.40	12	0.00	-97.00	86.00	770	20240514	-62.08	203	20241205	43.84	770	-62.08	20240514	203	43.84	20241205	770	-62.08	20240514	203	43.84	20241205	N	258050	100	9 억	N	N	N	N
67	20241218	151038	57	100.00	KONEX		N	N	N	N	N	292	35	2	13.62	3537	12	5.17	295	295	292	295	219	257	294.75	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.01	3.40	12	0.00	-97.00	86.00	770	20240514	-62.08	203	20241205	43.84	770	-62.08	20240514	203	43.84	20241205	770	-62.08	20240514	203	43.84	20241205	N	258050	100	9 억	N	N	N	N
68	20241218	141036	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
69	20241218	131037	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
70	20241218	121030	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
71	20241218	111036	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
72	20241218	101037	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
73	20241218	091040	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3245	11	4.74	295	295	295	295	219	257	295.00	322	289	262	229	202	276	216	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
74	20241217	161032	57	100.00	KONEX		N	N	N	N	N	257	0	3	0.00	60020	232	7.66	295	295	235	295	219	257	258.71	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	26	-2.65	2.99	12	0.00	-97.00	86.00	770	20240514	-66.62	203	20241205	26.60	770	-66.62	20240514	203	26.60	20241205	770	-66.62	20240514	203	26.60	20241205	N	258050	100	9 억	N	N	N	N
75	20241217	151036	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3480	12	0.40	295	295	235	295	219	257	290.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
76	20241217	141027	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3480	12	0.40	295	295	235	295	219	257	290.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
77	20241217	131024	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3480	12	0.40	295	295	235	295	219	257	290.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
78	20241217	121000	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3480	12	0.40	295	295	235	295	219	257	290.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
79	20241217	111011	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	3480	12	0.40	295	295	235	295	219	257	290.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
80	20241217	101019	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	2950	10	0.33	295	295	295	295	219	257	295.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
81	20241217	091034	57	100.00	KONEX		N	N	N	N	N	295	38	1	14.79	590	2	0.07	295	295	295	295	219	257	295.00	298	277	267	246	236	272	241	10	38	100	150	1	1	9994242	29	-3.04	3.43	12	0.00	-97.00	86.00	770	20240514	-61.69	203	20241205	45.32	770	-61.69	20240514	203	45.32	20241205	770	-61.69	20240514	203	45.32	20241205	N	258050	100	9 억	N	N	N	N
82	20241216	161024	57	100.00	KONEX		N	N	N	N	N	257	6	2	2.39	836877	3028	9.49	280	288	257	288	214	251	276.38	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	26	-2.65	2.99	12	0.03	-97.00	86.00	770	20240514	-66.62	203	20241205	26.60	770	-66.62	20240514	203	26.60	20241205	770	-66.62	20240514	203	26.60	20241205	N	258050	100	9 억	N	N	N	N
83	20241216	151034	57	100.00	KONEX		N	N	N	N	N	287	36	2	14.34	811177	2928	9.17	280	288	275	288	214	251	277.04	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.03	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	770	-62.73	20240514	203	41.38	20241205	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
84	20241216	141032	57	100.00	KONEX		N	N	N	N	N	287	36	2	14.34	811177	2928	9.17	280	288	275	288	214	251	277.04	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.03	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	770	-62.73	20240514	203	41.38	20241205	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
85	20241216	131034	57	100.00	KONEX		N	N	N	N	N	287	36	2	14.34	811177	2928	9.17	280	288	275	288	214	251	277.04	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.03	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	770	-62.73	20240514	203	41.38	20241205	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
86	20241216	121033	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	762961	2760	8.65	280	288	275	288	214	251	276.44	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.03	-97.00	86.00	770	20240514	-62.60	203	20241205	41.87	770	-62.60	20240514	203	41.87	20241205	770	-62.60	20240514	203	41.87	20241205	N	258050	100	9 억	N	N	N	N
87	20241216	111032	57	100.00	KONEX		N	N	N	N	N	280	29	2	11.55	759505	2748	8.61	280	280	275	288	214	251	276.38	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	28	-2.89	3.26	12	0.03	-97.00	86.00	770	20240514	-63.64	203	20241205	37.93	770	-63.64	20240514	203	37.93	20241205	770	-63.64	20240514	203	37.93	20241205	N	258050	100	9 억	N	N	N	N
88	20241216	101033	57	100.00	KONEX		N	N	N	N	N	280	29	2	11.55	280	1	0.00	280	280	280	288	214	251	280.00	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	28	-2.89	3.26	12	0.00	-97.00	86.00	770	20240514	-63.64	203	20241205	37.93	770	-63.64	20240514	203	37.93	20241205	770	-63.64	20240514	203	37.93	20241205	N	258050	100	9 억	N	N	N	N
89	20241216	091033	57	100.00	KONEX		N	N	N	N	N	280	29	2	11.55	280	1	0.00	280	280	280	288	214	251	280.00	359	304	275	220	191	290	206	10	37	100	150	1	1	9994242	28	-2.89	3.26	12	0.00	-97.00	86.00	770	20240514	-63.64	203	20241205	37.93	770	-63.64	20240514	203	37.93	20241205	770	-63.64	20240514	203	37.93	20241205	N	258050	100	9 억	N	N	N	N
90	20241213	161024	57	100.00	KONEX		N	N	N	N	N	251	-36	5	-12.54	7890801	31916	389.74	330	330	246	330	244	287	247.24	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	25	-2.59	2.92	12	0.32	-97.00	86.00	770	20240514	-67.40	203	20241205	23.65	770	-67.40	20240514	203	23.65	20241205	770	-67.40	20240514	203	23.65	20241205	N	258050	100	9 억	N	N	N	N
91	20241213	151030	57	100.00	KONEX		N	N	N	N	N	287	0	3	0.00	7639801	30916	377.53	330	330	246	330	244	287	247.11	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	29	-2.96	3.34	12	0.31	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	770	-62.73	20240514	203	41.38	20241205	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
92	20241213	141030	57	100.00	KONEX		N	N	N	N	N	251	-36	5	-12.54	7636068	30903	377.37	330	330	246	330	244	287	247.10	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	25	-2.59	2.92	12	0.31	-97.00	86.00	770	20240514	-67.40	203	20241205	23.65	770	-67.40	20240514	203	23.65	20241205	770	-67.40	20240514	203	23.65	20241205	N	258050	100	9 억	N	N	N	N
93	20241213	131031	57	100.00	KONEX		N	N	N	N	N	330	43	1	14.98	330	1	0.01	330	330	330	330	244	287	330.00	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
94	20241213	121031	57	100.00	KONEX		N	N	N	N	N	330	43	1	14.98	330	1	0.01	330	330	330	330	244	287	330.00	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
95	20241213	111029	57	100.00	KONEX		N	N	N	N	N	330	43	1	14.98	330	1	0.01	330	330	330	330	244	287	330.00	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
96	20241213	101021	57	100.00	KONEX		N	N	N	N	N	330	43	1	14.98	330	1	0.01	330	330	330	330	244	287	330.00	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
97	20241213	091030	57	100.00	KONEX		N	N	N	N	N	330	43	1	14.98	330	1	0.01	330	330	330	330	244	287	330.00	334	310	263	239	192	322	251	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
98	20241212	161030	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	2084798	8189	7183.33	286	287	216	287	213	250	254.59	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.08	-97.00	86.00	770	20240514	-62.73	203	20241205	41.38	770	-62.73	20240514	203	41.38	20241205	770	-62.73	20240514	203	41.38	20241205	N	258050	100	9 억	N	N	N	N
99	20241212	151023	57	100.00	KONEX		N	N	N	N	N	253	3	2	1.20	2070448	8139	7139.47	286	287	216	287	213	250	254.39	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.61	2.94	12	0.08	-97.00	86.00	770	20240514	-67.14	203	20241205	24.63	770	-67.14	20240514	203	24.63	20241205	770	-67.14	20240514	203	24.63	20241205	N	258050	100	9 억	N	N	N	N
100	20241212	141021	57	100.00	KONEX		N	N	N	N	N	253	3	2	1.20	1624247	6412	5624.56	286	287	216	287	213	250	253.31	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.61	2.94	12	0.06	-97.00	86.00	770	20240514	-67.14	203	20241205	24.63	770	-67.14	20240514	203	24.63	20241205	770	-67.14	20240514	203	24.63	20241205	N	258050	100	9 억	N	N	N	N
101	20241212	131009	57	100.00	KONEX		N	N	N	N	N	253	3	2	1.20	1318776	5205	4565.79	286	287	216	287	213	250	253.37	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.61	2.94	12	0.05	-97.00	86.00	770	20240514	-67.14	203	20241205	24.63	770	-67.14	20240514	203	24.63	20241205	770	-67.14	20240514	203	24.63	20241205	N	258050	100	9 억	N	N	N	N
102	20241212	121004	57	100.00	KONEX		N	N	N	N	N	253	3	2	1.20	1318776	5205	4565.79	286	287	216	287	213	250	253.37	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.61	2.94	12	0.05	-97.00	86.00	770	20240514	-67.14	203	20241205	24.63	770	-67.14	20240514	203	24.63	20241205	770	-67.14	20240514	203	24.63	20241205	N	258050	100	9 억	N	N	N	N
103	20241212	111016	57	100.00	KONEX		N	N	N	N	N	286	36	2	14.40	181541	710	622.81	286	287	216	287	213	250	255.69	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	29	-2.95	3.33	12	0.01	-97.00	86.00	770	20240514	-62.86	203	20241205	40.89	770	-62.86	20240514	203	40.89	20241205	770	-62.86	20240514	203	40.89	20241205	N	258050	100	9 억	N	N	N	N
104	20241212	101013	57	100.00	KONEX		N	N	N	N	N	253	3	2	1.20	165525	654	573.68	286	287	216	287	213	250	253.10	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.61	2.94	12	0.01	-97.00	86.00	770	20240514	-67.14	203	20241205	24.63	770	-67.14	20240514	203	24.63	20241205	770	-67.14	20240514	203	24.63	20241205	N	258050	100	9 억	N	N	N	N
105	20241212	091023	57	100.00	KONEX		N	N	N	N	N	250	0	3	0.00	0	0	0.00	0	0	0	287	213	250	0.00	356	302	276	222	196	290	210	10	37	100	150	1	1	9994242	25	-2.58	2.91	12	0.00	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	770	-67.53	20240514	203	23.15	20241205	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
106	20241211	161016	57	100.00	KONEX		N	N	N	N	N	250	-43	4	-14.68	28730	114	11400.00	330	330	250	336	250	293	252.02	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	25	-2.58	2.91	12	0.00	-97.00	86.00	770	20240514	-67.53	203	20241205	23.15	770	-67.53	20240514	203	23.15	20241205	770	-67.53	20240514	203	23.15	20241205	N	258050	100	9 억	N	N	N	N
107	20241211	150958	57	100.00	KONEX		N	N	N	N	N	300	7	2	2.39	1230	4	400.00	330	330	300	336	250	293	307.50	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
108	20241211	141023	57	100.00	KONEX		N	N	N	N	N	300	7	2	2.39	1230	4	400.00	330	330	300	336	250	293	307.50	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
109	20241211	131025	57	100.00	KONEX		N	N	N	N	N	300	7	2	2.39	1230	4	400.00	330	330	300	336	250	293	307.50	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
110	20241211	121026	57	100.00	KONEX		N	N	N	N	N	330	37	2	12.63	330	1	100.00	330	330	330	336	250	293	330.00	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
111	20241211	111022	57	100.00	KONEX		N	N	N	N	N	330	37	2	12.63	330	1	100.00	330	330	330	336	250	293	330.00	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
112	20241211	101023	57	100.00	KONEX		N	N	N	N	N	330	37	2	12.63	330	1	100.00	330	330	330	336	250	293	330.00	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
113	20241211	091028	57	100.00	KONEX		N	N	N	N	N	330	37	2	12.63	330	1	100.00	330	330	330	336	250	293	330.00	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	33	-3.40	3.84	12	0.00	-97.00	86.00	770	20240514	-57.14	203	20241205	62.56	770	-57.14	20240514	203	62.56	20241205	770	-57.14	20240514	203	62.56	20241205	N	258050	100	9 억	N	N	N	N
114	20241210	161013	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
115	20241210	151016	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
116	20241210	141016	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
117	20241210	131017	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
118	20241210	121016	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
119	20241210	111015	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
120	20241210	101016	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
121	20241210	091023	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	293	1	0.02	293	293	293	293	217	255	293.00	335	295	275	235	215	285	225	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	203	20241205	44.33	770	-61.95	20240514	203	44.33	20241205	770	-61.95	20240514	203	44.33	20241205	N	258050	100	9 억	N	N	N	N
122	20241209	161013	57	100.00	KONEX		N	N	N	N	N	255	-45	4	-15.00	1138409	4382	372.30	300	315	255	345	255	300	259.79	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	25	-2.63	2.97	12	0.04	-97.00	86.00	770	20240514	-66.88	203	20241205	25.62	770	-66.88	20240514	203	25.62	20241205	770	-66.88	20240514	203	25.62	20241205	N	258050	100	9 억	N	N	N	N
123	20241209	151014	57	100.00	KONEX		N	N	N	N	N	315	15	2	5.00	99222	316	26.85	300	315	271	345	255	300	313.99	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	31	-3.25	3.66	12	0.00	-97.00	86.00	770	20240514	-59.09	203	20241205	55.17	770	-59.09	20240514	203	55.17	20241205	770	-59.09	20240514	203	55.17	20241205	N	258050	100	9 억	N	N	N	N
124	20241209	141015	57	100.00	KONEX		N	N	N	N	N	315	15	2	5.00	4723	16	1.36	300	315	271	345	255	300	295.19	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	31	-3.25	3.66	12	0.00	-97.00	86.00	770	20240514	-59.09	203	20241205	55.17	770	-59.09	20240514	203	55.17	20241205	770	-59.09	20240514	203	55.17	20241205	N	258050	100	9 억	N	N	N	N
125	20241209	131017	57	100.00	KONEX		N	N	N	N	N	315	15	2	5.00	4723	16	1.36	300	315	271	345	255	300	295.19	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	31	-3.25	3.66	12	0.00	-97.00	86.00	770	20240514	-59.09	203	20241205	55.17	770	-59.09	20240514	203	55.17	20241205	770	-59.09	20240514	203	55.17	20241205	N	258050	100	9 억	N	N	N	N
126	20241209	121013	57	100.00	KONEX		N	N	N	N	N	300	0	3	0.00	2308	8	0.68	300	300	271	345	255	300	288.50	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
127	20241209	111014	57	100.00	KONEX		N	N	N	N	N	271	-29	5	-9.67	2008	7	0.59	300	300	271	345	255	300	286.86	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	27	-2.79	3.15	12	0.00	-97.00	86.00	770	20240514	-64.81	203	20241205	33.50	770	-64.81	20240514	203	33.50	20241205	770	-64.81	20240514	203	33.50	20241205	N	258050	100	9 억	N	N	N	N
128	20241209	101012	57	100.00	KONEX		N	N	N	N	N	271	-29	5	-9.67	2008	7	0.59	300	300	271	345	255	300	286.86	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	27	-2.79	3.15	12	0.00	-97.00	86.00	770	20240514	-64.81	203	20241205	33.50	770	-64.81	20240514	203	33.50	20241205	770	-64.81	20240514	203	33.50	20241205	N	258050	100	9 억	N	N	N	N
129	20241209	091006	57	100.00	KONEX		N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	360	330	280	250	200	305	225	10	45	100	180	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
130	20241206	161005	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	295294	1177	33.46	310	310	230	310	230	270	250.89	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.01	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
131	20241206	151009	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	109294	411	11.68	310	310	230	310	230	270	265.92	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
132	20241206	141006	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	109294	411	11.68	310	310	230	310	230	270	265.92	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
133	20241206	131007	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	109294	411	11.68	310	310	230	310	230	270	265.92	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
134	20241206	121002	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	55525	180	5.12	310	310	260	310	230	270	308.47	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
135	20241206	110958	57	100.00	KONEX		N	N	N	N	N	300	30	2	11.11	55525	180	5.12	310	310	260	310	230	270	308.47	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	203	20241205	47.78	770	-61.04	20240514	203	47.78	20241205	770	-61.04	20240514	203	47.78	20241205	N	258050	100	9 억	N	N	N	N
136	20241206	100958	57	100.00	KONEX		N	N	N	N	N	260	-10	5	-3.70	55225	179	5.09	310	310	260	310	230	270	308.52	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	26	-2.68	3.02	12	0.00	-97.00	86.00	770	20240514	-66.23	203	20241205	28.08	770	-66.23	20240514	203	28.08	20241205	770	-66.23	20240514	203	28.08	20241205	N	258050	100	9 억	N	N	N	N
137	20241206	091006	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	620	2	0.06	310	310	310	310	230	270	310.00	318	293	248	223	178	306	236	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.00	-97.00	86.00	770	20240514	-59.74	203	20241205	52.71	770	-59.74	20240514	203	52.71	20241205	770	-59.74	20240514	203	52.71	20241205	N	258050	100	9 억	N	N	N	N
138	20241205	160946	57	100.00	KONEX	신저가	N	N	N	N	N	270	32	2	13.45	827921	3518	4090.70	252	273	203	273	203	238	235.34	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.78	3.14	12	0.04	-97.00	86.00	770	20240514	-64.94	203	20241205	33.00	770	-64.94	20240514	203	33.00	20241205	770	-64.94	20240514	203	33.00	20241205	N	258050	100	9 억	N	N	N	N
139	20241205	150953	57	100.00	KONEX	신저가	N	N	N	N	N	273	35	1	14.71	809291	3449	4010.47	252	273	203	273	203	238	234.65	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.81	3.17	12	0.03	-97.00	86.00	770	20240514	-64.55	203	20241205	34.48	770	-64.55	20240514	203	34.48	20241205	770	-64.55	20240514	203	34.48	20241205	N	258050	100	9 억	N	N	N	N
140	20241205	140938	57	100.00	KONEX	신저가	N	N	N	N	N	273	35	1	14.71	727391	3149	3661.63	252	273	203	273	203	238	230.99	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.81	3.17	12	0.03	-97.00	86.00	770	20240514	-64.55	203	20241205	34.48	770	-64.55	20240514	203	34.48	20241205	770	-64.55	20240514	203	34.48	20241205	N	258050	100	9 억	N	N	N	N
141	20241205	130949	57	100.00	KONEX	신저가	N	N	N	N	N	272	34	2	14.29	651930	2872	3339.53	252	273	203	273	203	238	227.00	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.80	3.16	12	0.03	-97.00	86.00	770	20240514	-64.68	203	20241205	33.99	770	-64.68	20240514	203	33.99	20241205	770	-64.68	20240514	203	33.99	20241205	N	258050	100	9 억	N	N	N	N
142	20241205	120948	57	100.00	KONEX	신저가	N	N	N	N	N	203	-35	4	-14.71	292863	1436	1669.77	252	273	203	273	203	238	203.94	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	20	-2.09	2.36	12	0.01	-97.00	86.00	770	20240514	-73.64	203	20241205	0.00	770	-73.64	20240514	203	0.00	20241205	770	-73.64	20240514	203	0.00	20241205	N	258050	100	9 억	N	N	N	N
143	20241205	110947	57	100.00	KONEX	신저가	N	N	N	N	N	271	33	2	13.87	89593	435	505.81	252	273	203	273	203	238	205.96	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.79	3.15	12	0.00	-97.00	86.00	770	20240514	-64.81	203	20241205	33.50	770	-64.81	20240514	203	33.50	20241205	770	-64.81	20240514	203	33.50	20241205	N	258050	100	9 억	N	N	N	N
144	20241205	100946	57	100.00	KONEX		N	N	N	N	N	273	35	1	14.71	764	3	3.49	252	273	239	273	203	238	254.67	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.81	3.17	12	0.00	-97.00	86.00	770	20240514	-64.55	233	20241126	17.17	770	-64.55	20240514	233	17.17	20241126	770	-64.55	20240514	233	17.17	20241126	N	258050	100	9 억	N	N	N	N
145	20241205	090952	57	100.00	KONEX		N	N	N	N	N	273	35	1	14.71	764	3	3.49	252	273	239	273	203	238	254.67	331	284	261	214	191	273	203	10	35	100	140	1	1	9994242	27	-2.81	3.17	12	0.00	-97.00	86.00	770	20240514	-64.55	233	20241126	17.17	770	-64.55	20240514	233	17.17	20241126	770	-64.55	20240514	233	17.17	20241126	N	258050	100	9 억	N	N	N	N
146	20241204	160931	57	100.00	KONEX		N	N	N	N	N	238	-30	5	-11.19	21578	86	97.73	308	308	238	308	228	268	250.91	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	24	-2.45	2.77	12	0.00	-97.00	86.00	770	20240514	-69.09	233	20241126	2.15	770	-69.09	20240514	233	2.15	20241126	770	-69.09	20240514	233	2.15	20241126	N	258050	100	9 억	N	N	N	N
147	20241204	150931	57	100.00	KONEX		N	N	N	N	N	306	38	2	14.18	4918	16	18.18	308	308	306	308	228	268	307.38	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.15	3.56	12	0.00	-97.00	86.00	770	20240514	-60.26	233	20241126	31.33	770	-60.26	20240514	233	31.33	20241126	770	-60.26	20240514	233	31.33	20241126	N	258050	100	9 억	N	N	N	N
148	20241204	140933	57	100.00	KONEX		N	N	N	N	N	308	40	1	14.93	3388	11	12.50	308	308	308	308	228	268	308.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
149	20241204	130925	57	100.00	KONEX		N	N	N	N	N	308	40	1	14.93	3388	11	12.50	308	308	308	308	228	268	308.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
150	20241204	120921	57	100.00	KONEX		N	N	N	N	N	308	40	1	14.93	3388	11	12.50	308	308	308	308	228	268	308.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
151	20241204	110914	57	100.00	KONEX		N	N	N	N	N	308	40	1	14.93	3388	11	12.50	308	308	308	308	228	268	308.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
152	20241204	100917	57	100.00	KONEX		N	N	N	N	N	308	40	1	14.93	308	1	1.14	308	308	308	308	228	268	308.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
153	20241204	090938	57	100.00	KONEX		N	N	N	N	N	268	0	3	0.00	0	0	0.00	0	0	0	308	228	268	0.00	352	310	289	247	226	299	236	10	40	100	160	1	1	9994242	27	-2.76	3.12	12	0.00	-97.00	86.00	770	20240514	-65.19	233	20241126	15.02	770	-65.19	20240514	233	15.02	20241126	770	-65.19	20240514	233	15.02	20241126	N	258050	100	9 억	N	N	N	N
154	20241203	161011	57	100.00	KONEX		N	N	N	N	N	268	-20	5	-6.94	25232	88	41.51	331	331	268	331	245	288	286.73	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	27	-2.76	3.12	12	0.00	-97.00	86.00	770	20240514	-65.19	233	20241126	15.02	770	-65.19	20240514	233	15.02	20241126	770	-65.19	20240514	233	15.02	20241126	N	258050	100	9 억	N	N	N	N
155	20241203	151050	57	100.00	KONEX		N	N	N	N	N	300	12	2	4.17	12100	39	18.40	331	331	300	331	245	288	310.26	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	233	20241126	28.76	770	-61.04	20240514	233	28.76	20241126	770	-61.04	20240514	233	28.76	20241126	N	258050	100	9 억	N	N	N	N
156	20241203	141030	57	100.00	KONEX		N	N	N	N	N	331	43	1	14.93	3641	11	5.19	331	331	331	331	245	288	331.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	233	20241126	42.06	770	-57.01	20240514	233	42.06	20241126	770	-57.01	20240514	233	42.06	20241126	N	258050	100	9 억	N	N	N	N
157	20241203	131031	57	100.00	KONEX		N	N	N	N	N	331	43	1	14.93	3641	11	5.19	331	331	331	331	245	288	331.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	233	20241126	42.06	770	-57.01	20240514	233	42.06	20241126	770	-57.01	20240514	233	42.06	20241126	N	258050	100	9 억	N	N	N	N
158	20241203	121043	57	100.00	KONEX		N	N	N	N	N	331	43	1	14.93	3641	11	5.19	331	331	331	331	245	288	331.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	233	20241126	42.06	770	-57.01	20240514	233	42.06	20241126	770	-57.01	20240514	233	42.06	20241126	N	258050	100	9 억	N	N	N	N
159	20241203	111024	57	100.00	KONEX		N	N	N	N	N	331	43	1	14.93	2648	8	3.77	331	331	331	331	245	288	331.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	233	20241126	42.06	770	-57.01	20240514	233	42.06	20241126	770	-57.01	20240514	233	42.06	20241126	N	258050	100	9 억	N	N	N	N
160	20241203	101009	57	100.00	KONEX		N	N	N	N	N	331	43	1	14.93	1655	5	2.36	331	331	331	331	245	288	331.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	33	-3.41	3.85	12	0.00	-97.00	86.00	770	20240514	-57.01	233	20241126	42.06	770	-57.01	20240514	233	42.06	20241126	770	-57.01	20240514	233	42.06	20241126	N	258050	100	9 억	N	N	N	N
161	20241203	091000	57	100.00	KONEX		N	N	N	N	N	288	0	3	0.00	0	0	0.00	0	0	0	331	245	288	0.00	288	288	288	288	288	288	288	10	43	100	170	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
162	20241202	160945	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	61056	212	3.06	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
163	20241202	151106	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	288	1	0.01	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
164	20241202	141018	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	288	1	0.01	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
165	20241202	131000	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	288	1	0.01	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
166	20241202	121020	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	288	1	0.01	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
167	20241202	110927	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	288	1	0.01	288	288	288	288	214	251	288.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	233	20241126	23.61	770	-62.60	20240514	233	23.61	20241126	770	-62.60	20240514	233	23.61	20241126	N	258050	100	9 억	N	N	N	N
168	20241202	100936	57	100.00	KONEX		N	N	N	N	N	251	0	3	0.00	0	0	0.00	0	0	0	288	214	251	0.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	25	-2.59	2.92	12	0.00	-97.00	86.00	770	20240514	-67.40	233	20241126	7.73	770	-67.40	20240514	233	7.73	20241126	770	-67.40	20240514	233	7.73	20241126	N	258050	100	9 억	N	N	N	N
169	20241202	090931	57	100.00	KONEX		N	N	N	N	N	251	0	3	0.00	0	0	0.00	0	0	0	288	214	251	0.00	364	307	279	222	194	293	208	10	37	100	150	1	1	9994242	25	-2.59	2.92	12	0.00	-97.00	86.00	770	20240514	-67.40	233	20241126	7.73	770	-67.40	20240514	233	7.73	20241126	770	-67.40	20240514	233	7.73	20241126	N	258050	100	9 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History