KissMeData/216400/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

62 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	20241031	161047	57	100.00	KONEX		N	N	N	N	N	5800	510	2	9.64	3766240	693	0.00	5400	5800	5200	6080	4500	5290	5434.69	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	447	-7.70	2.10	12	0.01	-753.00	2767.00	10000	20231027	-42.00	5000	20241022	16.00	10000	-42.00	20240315	5000	16.00	20241022	10000	-42.00	20240315	5000	16.00	20241022	N	216400	500	38 억	N	N	N	N
3	20241031	151105	57	100.00	KONEX		N	N	N	N	N	5550	260	2	4.91	1890070	347	0.00	5400	5600	5200	6080	4500	5290	5446.89	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	428	-7.37	2.01	12	0.00	-753.00	2767.00	10000	20231027	-44.50	5000	20241022	11.00	10000	-44.50	20240315	5000	11.00	20241022	10000	-44.50	20240315	5000	11.00	20241022	N	216400	500	38 억	N	N	N	N
4	20241031	141103	57	100.00	KONEX		N	N	N	N	N	5400	110	2	2.08	1673960	308	0.00	5400	5600	5200	6080	4500	5290	5434.94	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10000	20231027	-46.00	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20240315	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
5	20241031	131102	57	100.00	KONEX		N	N	N	N	N	5550	260	2	4.91	1331560	245	0.00	5400	5600	5200	6080	4500	5290	5434.94	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	428	-7.37	2.01	12	0.00	-753.00	2767.00	10000	20231027	-44.50	5000	20241022	11.00	10000	-44.50	20240315	5000	11.00	20241022	10000	-44.50	20240315	5000	11.00	20241022	N	216400	500	38 억	N	N	N	N
6	20241031	121101	57	100.00	KONEX		N	N	N	N	N	5550	260	2	4.91	1233160	227	0.00	5400	5600	5200	6080	4500	5290	5432.42	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	428	-7.37	2.01	12	0.00	-753.00	2767.00	10000	20231027	-44.50	5000	20241022	11.00	10000	-44.50	20240315	5000	11.00	20241022	10000	-44.50	20240315	5000	11.00	20241022	N	216400	500	38 억	N	N	N	N
7	20241031	111101	57	100.00	KONEX		N	N	N	N	N	5550	260	2	4.91	716460	133	0.00	5400	5600	5200	6080	4500	5290	5386.92	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	428	-7.37	2.01	12	0.00	-753.00	2767.00	10000	20231027	-44.50	5000	20241022	11.00	10000	-44.50	20240315	5000	11.00	20241022	10000	-44.50	20240315	5000	11.00	20241022	N	216400	500	38 억	N	N	N	N
8	20241031	101101	57	100.00	KONEX		N	N	N	N	N	5400	110	2	2.08	264510	49	0.00	5400	5400	5390	6080	4500	5290	5398.16	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10000	20231027	-46.00	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20240315	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
9	20241031	091100	57	100.00	KONEX		N	N	N	N	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	5290	5290	5290	5290	5290	5290	5290	39	790	500	3380	10	1	7711315	408	-7.03	1.91	12	0.00	-753.00	2767.00	10000	20231027	-47.10	5000	20241022	5.80	10000	-47.10	20240315	5000	5.80	20241022	10000	-47.10	20240315	5000	5.80	20241022	N	216400	500	38 억	N	N	N	N
10	20241030	161057	57	100.00	KONEX		N	N	N	N	N	5290	-70	5	-1.31	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	408	-7.03	1.91	12	0.00	-753.00	2767.00	10000	20231027	-47.10	5000	20241022	5.80	10000	-47.10	20240315	5000	5.80	20241022	10000	-47.10	20240315	5000	5.80	20241022	N	216400	500	38 억	N	N	N	N
11	20241030	151122	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
12	20241030	141059	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
13	20241030	131106	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
14	20241030	121122	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
15	20241030	111102	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
16	20241030	101056	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
17	20241030	091103	57	100.00	KONEX		N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	5706	5532	5326	5152	4946	5620	5240	39	800	500	3430	10	1	7711315	413	-7.12	1.94	12	0.00	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
18	20241029	161022	57	100.00	KONEX		N	N	N	N	N	5360	-40	5	-0.74	6052780	1169	57.73	5200	5500	5120	6210	4590	5400	5177.74	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	413	-7.12	1.94	12	0.02	-753.00	2767.00	10000	20231027	-46.40	5000	20241022	7.20	10000	-46.40	20240315	5000	7.20	20241022	10000	-46.40	20240315	5000	7.20	20241022	N	216400	500	38 억	N	N	N	N
19	20241029	151038	57	100.00	KONEX		N	N	N	N	N	5380	-20	5	-0.37	6011020	1161	57.33	5200	5500	5120	6210	4590	5400	5177.45	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	415	-7.14	1.94	12	0.02	-753.00	2767.00	10000	20231027	-46.20	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20240315	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
20	20241029	140917	57	100.00	KONEX		N	N	N	N	N	5380	-20	5	-0.37	6011020	1161	57.33	5200	5500	5120	6210	4590	5400	5177.45	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	415	-7.14	1.94	12	0.02	-753.00	2767.00	10000	20231027	-46.20	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20240315	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
21	20241029	131030	57	100.00	KONEX		N	N	N	N	N	5380	-20	5	-0.37	6011020	1161	57.33	5200	5500	5120	6210	4590	5400	5177.45	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	415	-7.14	1.94	12	0.02	-753.00	2767.00	10000	20231027	-46.20	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20240315	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
22	20241029	121031	57	100.00	KONEX		N	N	N	N	N	5390	-10	5	-0.19	5974260	1154	56.99	5200	5500	5120	6210	4590	5400	5177.00	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	416	-7.16	1.95	12	0.01	-753.00	2767.00	10000	20231027	-46.10	5000	20241022	7.80	10000	-46.10	20240315	5000	7.80	20241022	10000	-46.10	20240315	5000	7.80	20241022	N	216400	500	38 억	N	N	N	N
23	20241029	111048	57	100.00	KONEX		N	N	N	N	N	5190	-210	5	-3.89	1132220	218	10.77	5200	5200	5190	6210	4590	5400	5193.67	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	400	-6.89	1.88	12	0.00	-753.00	2767.00	10000	20231027	-48.10	5000	20241022	3.80	10000	-48.10	20240315	5000	3.80	20241022	10000	-48.10	20240315	5000	3.80	20241022	N	216400	500	38 억	N	N	N	N
24	20241029	101027	57	100.00	KONEX		N	N	N	N	N	5190	-210	5	-3.89	935000	180	8.89	5200	5200	5190	6210	4590	5400	5194.44	6140	5770	5410	5040	4680	5765	5035	39	810	500	3450	10	1	7711315	400	-6.89	1.88	12	0.00	-753.00	2767.00	10000	20231027	-48.10	5000	20241022	3.80	10000	-48.10	20240315	5000	3.80	20241022	10000	-48.10	20240315	5000	3.80	20241022	N	216400	500	38 억	N	N	N	N
25	20241028	161018	57	100.00	KONEX		N	N	N	N	N	5400	20	2	0.37	10341990	2025	2087.63	5400	5780	5050	6180	4580	5380	5107.16	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	416	-7.17	1.95	12	0.03	-753.00	2767.00	10000	20231019	-46.00	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20240315	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
26	20241028	151025	57	100.00	KONEX		N	N	N	N	N	5190	-190	5	-3.53	8124410	1605	1654.64	5400	5400	5050	6180	4580	5380	5061.94	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	400	-6.89	1.88	12	0.02	-753.00	2767.00	10000	20231019	-48.10	5000	20241022	3.80	10000	-48.10	20240315	5000	3.80	20241022	10000	-48.10	20240315	5000	3.80	20241022	N	216400	500	38 억	N	N	N	N
27	20241028	141028	57	100.00	KONEX		N	N	N	N	N	5390	10	2	0.19	280790	53	54.64	5400	5400	5200	6180	4580	5380	5297.92	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	416	-7.16	1.95	12	0.00	-753.00	2767.00	10000	20231019	-46.10	5000	20241022	7.80	10000	-46.10	20240315	5000	7.80	20241022	10000	-46.10	20240315	5000	7.80	20241022	N	216400	500	38 억	N	N	N	N
28	20241028	131021	57	100.00	KONEX		N	N	N	N	N	5390	10	2	0.19	280790	53	54.64	5400	5400	5200	6180	4580	5380	5297.92	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	416	-7.16	1.95	12	0.00	-753.00	2767.00	10000	20231019	-46.10	5000	20241022	7.80	10000	-46.10	20240315	5000	7.80	20241022	10000	-46.10	20240315	5000	7.80	20241022	N	216400	500	38 억	N	N	N	N
29	20241028	121025	57	100.00	KONEX		N	N	N	N	N	5200	-180	5	-3.35	21200	4	4.12	5400	5400	5200	6180	4580	5380	5300.00	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	401	-6.91	1.88	12	0.00	-753.00	2767.00	10000	20231019	-48.00	5000	20241022	4.00	10000	-48.00	20240315	5000	4.00	20241022	10000	-48.00	20240315	5000	4.00	20241022	N	216400	500	38 억	N	N	N	N
30	20241028	110854	57	100.00	KONEX		N	N	N	N	N	5400	20	2	0.37	10800	2	2.06	5400	5400	5400	6180	4580	5380	5400.00	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10000	20231019	-46.00	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20240315	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
31	20241028	101012	57	100.00	KONEX		N	N	N	N	N	5400	20	2	0.37	10800	2	2.06	5400	5400	5400	6180	4580	5380	5400.00	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10000	20231019	-46.00	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20240315	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
32	20241028	091020	57	100.00	KONEX		N	N	N	N	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	5646	5512	5356	5222	5066	5580	5290	39	800	500	3440	10	1	7711315	415	-7.14	1.94	12	0.00	-753.00	2767.00	10000	20231019	-46.20	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20240315	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
33	20241025	161022	57	100.00	KONEX		N	N	N	N	N	5380	-120	5	-2.18	516250	97	5.06	5250	5490	5200	6320	4680	5500	5322.16	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	415	-7.14	1.94	12	0.00	-753.00	2767.00	10300	20231018	-47.77	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20231027	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
34	20241025	151024	57	100.00	KONEX		N	N	N	N	N	5380	-120	5	-2.18	516250	97	5.06	5250	5490	5200	6320	4680	5500	5322.16	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	415	-7.14	1.94	12	0.00	-753.00	2767.00	10300	20231018	-47.77	5000	20241022	7.60	10000	-46.20	20240315	5000	7.60	20241022	10000	-46.20	20231027	5000	7.60	20241022	N	216400	500	38 억	N	N	N	N
35	20241025	141022	57	100.00	KONEX		N	N	N	N	N	5400	-100	5	-1.82	377280	71	3.70	5250	5490	5200	6320	4680	5500	5313.80	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10300	20231018	-47.57	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20231027	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
36	20241025	131024	57	100.00	KONEX		N	N	N	N	N	5400	-100	5	-1.82	377280	71	3.70	5250	5490	5200	6320	4680	5500	5313.80	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10300	20231018	-47.57	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20231027	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
37	20241025	121026	57	100.00	KONEX		N	N	N	N	N	5400	-100	5	-1.82	377280	71	3.70	5250	5490	5200	6320	4680	5500	5313.80	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	10300	20231018	-47.57	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20231027	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
38	20241025	111020	57	100.00	KONEX		N	N	N	N	N	5470	-30	5	-0.55	153710	29	1.51	5250	5490	5200	6320	4680	5500	5300.34	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	422	-7.26	1.98	12	0.00	-753.00	2767.00	10300	20231018	-46.89	5000	20241022	9.40	10000	-45.30	20240315	5000	9.40	20241022	10000	-45.30	20231027	5000	9.40	20241022	N	216400	500	38 억	N	N	N	N
39	20241025	101022	57	100.00	KONEX		N	N	N	N	N	5490	-10	5	-0.18	94240	18	0.94	5250	5490	5200	6320	4680	5500	5235.56	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	10300	20231018	-46.70	5000	20241022	9.80	10000	-45.10	20240315	5000	9.80	20241022	10000	-45.10	20231027	5000	9.80	20241022	N	216400	500	38 억	N	N	N	N
40	20241025	091025	57	100.00	KONEX		N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	6226	5862	5436	5072	4646	6045	5255	39	820	500	3520	10	1	7711315	424	-7.30	1.99	12	0.00	-753.00	2767.00	10300	20231018	-46.60	5000	20241022	10.00	10000	-45.00	20240315	5000	10.00	20241022	10000	-45.00	20231027	5000	10.00	20241022	N	216400	500	38 억	N	N	N	N
41	20241024	161002	57	100.00	KONEX		N	N	N	N	N	5500	200	2	3.77	10169210	1918	98.16	5200	5800	5010	6090	4510	5300	5301.99	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	424	-7.30	1.99	12	0.02	-753.00	2767.00	11000	20231017	-50.00	5000	20241022	10.00	10000	-45.00	20240315	5000	10.00	20241022	10000	-45.00	20231027	5000	10.00	20241022	N	216400	500	38 억	N	N	N	N
42	20241024	151012	57	100.00	KONEX		N	N	N	N	N	5500	200	2	3.77	10169210	1918	98.16	5200	5800	5010	6090	4510	5300	5301.99	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	424	-7.30	1.99	12	0.02	-753.00	2767.00	11000	20231017	-50.00	5000	20241022	10.00	10000	-45.00	20240315	5000	10.00	20241022	10000	-45.00	20231027	5000	10.00	20241022	N	216400	500	38 억	N	N	N	N
43	20241024	140959	57	100.00	KONEX		N	N	N	N	N	5500	200	2	3.77	9516080	1795	91.86	5200	5800	5010	6090	4510	5300	5301.44	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	424	-7.30	1.99	12	0.02	-753.00	2767.00	11000	20231017	-50.00	5000	20241022	10.00	10000	-45.00	20240315	5000	10.00	20241022	10000	-45.00	20231027	5000	10.00	20241022	N	216400	500	38 억	N	N	N	N
44	20241024	131010	57	100.00	KONEX		N	N	N	N	N	5530	230	2	4.34	9393880	1772	90.69	5200	5800	5010	6090	4510	5300	5301.29	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	426	-7.34	2.00	12	0.02	-753.00	2767.00	11000	20231017	-49.73	5000	20241022	10.60	10000	-44.70	20240315	5000	10.60	20241022	10000	-44.70	20231027	5000	10.60	20241022	N	216400	500	38 억	N	N	N	N
45	20241024	121007	57	100.00	KONEX		N	N	N	N	N	5530	230	2	4.34	7628750	1445	73.95	5200	5800	5010	6090	4510	5300	5279.41	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	426	-7.34	2.00	12	0.02	-753.00	2767.00	11000	20231017	-49.73	5000	20241022	10.60	10000	-44.70	20240315	5000	10.60	20241022	10000	-44.70	20231027	5000	10.60	20241022	N	216400	500	38 억	N	N	N	N
46	20241024	111004	57	100.00	KONEX		N	N	N	N	N	5570	270	2	5.09	7451560	1412	72.26	5200	5800	5010	6090	4510	5300	5277.31	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	430	-7.40	2.01	12	0.02	-753.00	2767.00	11000	20231017	-49.36	5000	20241022	11.40	10000	-44.30	20240315	5000	11.40	20241022	10000	-44.30	20231027	5000	11.40	20241022	N	216400	500	38 억	N	N	N	N
47	20241024	100927	57	100.00	KONEX		N	N	N	N	N	5570	270	2	5.09	7451560	1412	72.26	5200	5800	5010	6090	4510	5300	5277.31	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	430	-7.40	2.01	12	0.02	-753.00	2767.00	11000	20231017	-49.36	5000	20241022	11.40	10000	-44.30	20240315	5000	11.40	20241022	10000	-44.30	20231027	5000	11.40	20241022	N	216400	500	38 억	N	N	N	N
48	20241024	091035	57	100.00	KONEX		N	N	N	N	N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	5633	5466	5233	5066	4833	5350	4950	39	790	500	3390	10	1	7711315	409	-7.04	1.92	12	0.00	-753.00	2767.00	11000	20231017	-51.82	5000	20241022	6.00	10000	-47.00	20240315	5000	6.00	20241022	10000	-47.00	20231027	5000	6.00	20241022	N	216400	500	38 억	N	N	N	N
49	20241023	161010	57	100.00	KONEX	신저가	N	N	N	N	N	5300	-50	5	-0.93	10048400	1954	92.78	5400	5400	5000	6150	4550	5350	5142.48	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	409	-7.04	1.92	12	0.03	-753.00	2767.00	11000	20231017	-51.82	5000	20241023	6.00	10000	-47.00	20240315	5000	6.00	20241023	10000	-47.00	20231027	5000	6.00	20241023	N	216400	500	38 억	N	N	N	N
50	20241023	151030	57	100.00	KONEX	신저가	N	N	N	N	N	5300	-50	5	-0.93	10048400	1954	92.78	5400	5400	5000	6150	4550	5350	5142.48	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	409	-7.04	1.92	12	0.03	-753.00	2767.00	11000	20231017	-51.82	5000	20241023	6.00	10000	-47.00	20240315	5000	6.00	20241023	10000	-47.00	20231027	5000	6.00	20241023	N	216400	500	38 억	N	N	N	N
51	20241023	141035	57	100.00	KONEX	신저가	N	N	N	N	N	5190	-160	5	-2.99	9800400	1907	90.55	5400	5400	5000	6150	4550	5350	5139.17	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	400	-6.89	1.88	12	0.02	-753.00	2767.00	11000	20231017	-52.82	5000	20241023	3.80	10000	-48.10	20240315	5000	3.80	20241023	10000	-48.10	20231027	5000	3.80	20241023	N	216400	500	38 억	N	N	N	N
52	20241023	131019	57	100.00	KONEX	신저가	N	N	N	N	N	5190	-160	5	-2.99	8108460	1581	75.07	5400	5400	5000	6150	4550	5350	5128.69	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	400	-6.89	1.88	12	0.02	-753.00	2767.00	11000	20231017	-52.82	5000	20241023	3.80	10000	-48.10	20240315	5000	3.80	20241023	10000	-48.10	20231027	5000	3.80	20241023	N	216400	500	38 억	N	N	N	N
53	20241023	121013	57	100.00	KONEX	신저가	N	N	N	N	N	5190	-160	5	-2.99	6224490	1218	57.83	5400	5400	5000	6150	4550	5350	5110.42	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	400	-6.89	1.88	12	0.02	-753.00	2767.00	11000	20231017	-52.82	5000	20241023	3.80	10000	-48.10	20240315	5000	3.80	20241023	10000	-48.10	20231027	5000	3.80	20241023	N	216400	500	38 억	N	N	N	N
54	20241023	111008	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	562000	105	4.99	5400	5400	5350	6150	4550	5350	5352.38	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	413	-7.10	1.93	12	0.00	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
55	20241023	101013	57	100.00	KONEX		N	N	N	N	N	5400	50	2	0.93	27000	5	0.24	5400	5400	5400	6150	4550	5350	5400.00	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	11000	20231017	-50.91	5000	20241022	8.00	10000	-46.00	20240315	5000	8.00	20241022	10000	-46.00	20231027	5000	8.00	20241022	N	216400	500	38 억	N	N	N	N
56	20241023	091013	57	100.00	KONEX		N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	6196	5772	5386	4962	4576	5985	5175	39	800	500	3420	10	1	7711315	413	-7.10	1.93	12	0.00	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
57	20241022	161000	57	100.00	KONEX	신저가	N	N	N	N	N	5350	-30	5	-0.56	10879010	2106	0.00	5170	5810	5000	6180	4580	5380	5165.72	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	413	-7.10	1.93	12	0.03	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
58	20241022	151013	57	100.00	KONEX	신저가	N	N	N	N	N	5350	-30	5	-0.56	10879010	2106	0.00	5170	5810	5000	6180	4580	5380	5165.72	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	413	-7.10	1.93	12	0.03	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
59	20241022	141013	57	100.00	KONEX	신저가	N	N	N	N	N	5350	-30	5	-0.56	10879010	2106	0.00	5170	5810	5000	6180	4580	5380	5165.72	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	413	-7.10	1.93	12	0.03	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
60	20241022	131013	57	100.00	KONEX	신저가	N	N	N	N	N	5350	-30	5	-0.56	10879010	2106	0.00	5170	5810	5000	6180	4580	5380	5165.72	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	413	-7.10	1.93	12	0.03	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
61	20241022	121010	57	100.00	KONEX	신저가	N	N	N	N	N	5350	-30	5	-0.56	10879010	2106	0.00	5170	5810	5000	6180	4580	5380	5165.72	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	413	-7.10	1.93	12	0.03	-753.00	2767.00	11000	20231017	-51.36	5000	20241022	7.00	10000	-46.50	20240315	5000	7.00	20241022	10000	-46.50	20231027	5000	7.00	20241022	N	216400	500	38 억	N	N	N	N
62	20241022	111006	57	100.00	KONEX		N	N	N	N	N	5630	250	2	4.65	4308900	822	0.00	5170	5810	5150	6180	4580	5380	5241.97	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	434	-7.48	2.03	12	0.01	-753.00	2767.00	11000	20231017	-48.82	5110	20241016	10.18	10000	-43.70	20240315	5110	10.18	20241016	10000	-43.70	20231027	5110	10.18	20241016	N	216400	500	38 억	N	N	N	N
63	20241022	101008	57	100.00	KONEX		N	N	N	N	N	5630	250	2	4.65	4308900	822	0.00	5170	5810	5150	6180	4580	5380	5241.97	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	434	-7.48	2.03	12	0.01	-753.00	2767.00	11000	20231017	-48.82	5110	20241016	10.18	10000	-43.70	20240315	5110	10.18	20241016	10000	-43.70	20231027	5110	10.18	20241016	N	216400	500	38 억	N	N	N	N
64	20241022	091007	57	100.00	KONEX		N	N	N	N	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	5380	5380	5380	5380	5380	5380	5380	39	800	500	3440	10	1	7711315	415	-7.14	1.94	12	0.00	-753.00	2767.00	11000	20231017	-51.09	5110	20241016	5.28	10000	-46.20	20240315	5110	5.28	20241016	10000	-46.20	20231027	5110	5.28	20241016	N	216400	500	38 억	N	N	N	N
65	20241021	160957	57	100.00	KONEX		N	N	N	N	N	5380	-110	5	-2.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	415	-7.14	1.94	12	0.00	-753.00	2767.00	11000	20231017	-51.09	5110	20241016	5.28	10000	-46.20	20240315	5110	5.28	20241016	10000	-46.20	20231027	5110	5.28	20241016	N	216400	500	38 억	N	N	N	N
66	20241021	151003	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
67	20241021	141006	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
68	20241021	131004	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
69	20241021	121003	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
70	20241021	110958	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
71	20241021	101002	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
72	20241021	091000	57	100.00	KONEX		N	N	N	N	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	5803	5646	5423	5266	5043	5535	5155	39	820	500	3510	10	1	7711315	423	-7.29	1.98	12	0.00	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10000	-45.10	20231027	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
73	20241018	160959	57	100.00	KONEX		N	N	N	N	N	5490	-90	5	-1.61	2517220	475	46.94	5570	5580	5200	6410	4750	5580	5299.41	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	423	-7.29	1.98	12	0.01	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10300	-46.70	20231018	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
74	20241018	151023	57	100.00	KONEX		N	N	N	N	N	5490	-90	5	-1.61	2155710	406	40.12	5570	5580	5200	6410	4750	5580	5309.63	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	423	-7.29	1.98	12	0.01	-753.00	2767.00	11000	20231017	-50.09	5110	20241016	7.44	10000	-45.10	20240315	5110	7.44	20241016	10300	-46.70	20231018	5110	7.44	20241016	N	216400	500	38 억	N	N	N	N
75	20241018	141024	57	100.00	KONEX		N	N	N	N	N	5570	-10	5	-0.18	1019650	188	18.58	5570	5580	5200	6410	4750	5580	5423.67	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.40	2.01	12	0.00	-753.00	2767.00	11000	20231017	-49.36	5110	20241016	9.00	10000	-44.30	20240315	5110	9.00	20241016	10300	-45.92	20231018	5110	9.00	20241016	N	216400	500	38 억	N	N	N	N
76	20241018	131010	57	100.00	KONEX		N	N	N	N	N	5570	-10	5	-0.18	1019650	188	18.58	5570	5580	5200	6410	4750	5580	5423.67	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.40	2.01	12	0.00	-753.00	2767.00	11000	20231017	-49.36	5110	20241016	9.00	10000	-44.30	20240315	5110	9.00	20241016	10300	-45.92	20231018	5110	9.00	20241016	N	216400	500	38 억	N	N	N	N
77	20241018	121020	57	100.00	KONEX		N	N	N	N	N	5570	-10	5	-0.18	1019650	188	18.58	5570	5580	5200	6410	4750	5580	5423.67	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.40	2.01	12	0.00	-753.00	2767.00	11000	20231017	-49.36	5110	20241016	9.00	10000	-44.30	20240315	5110	9.00	20241016	10300	-45.92	20231018	5110	9.00	20241016	N	216400	500	38 억	N	N	N	N
78	20241018	111019	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	473540	85	8.40	5570	5580	5570	6410	4750	5580	5571.06	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.00	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	10300	-45.83	20231018	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
79	20241018	101004	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.00	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	10300	-45.83	20231018	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
80	20241018	091004	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	5980	5780	5590	5390	5200	5685	5295	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.00	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	10300	-45.83	20231018	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
81	20241017	161003	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	5469350	1012	115.39	5600	5790	5400	6410	4750	5580	5404.50	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
82	20241017	151005	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	5413550	1002	114.25	5600	5790	5400	6410	4750	5580	5402.74	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
83	20241017	141008	57	100.00	KONEX		N	N	N	N	N	5400	-180	5	-3.23	3058790	566	64.54	5600	5790	5400	6410	4750	5580	5404.22	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	416	-7.17	1.95	12	0.01	-753.00	2767.00	11000	20231017	-50.91	5110	20241016	5.68	10000	-46.00	20240315	5110	5.68	20241016	11000	-50.91	20231017	5110	5.68	20241016	N	216400	500	38 억	N	N	N	N
84	20241017	131003	57	100.00	KONEX		N	N	N	N	N	5400	-180	5	-3.23	3058790	566	64.54	5600	5790	5400	6410	4750	5580	5404.22	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	416	-7.17	1.95	12	0.01	-753.00	2767.00	11000	20231017	-50.91	5110	20241016	5.68	10000	-46.00	20240315	5110	5.68	20241016	11000	-50.91	20231017	5110	5.68	20241016	N	216400	500	38 억	N	N	N	N
85	20241017	121008	57	100.00	KONEX		N	N	N	N	N	5400	-180	5	-3.23	2966990	549	62.60	5600	5790	5400	6410	4750	5580	5404.35	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	416	-7.17	1.95	12	0.01	-753.00	2767.00	11000	20231017	-50.91	5110	20241016	5.68	10000	-46.00	20240315	5110	5.68	20241016	11000	-50.91	20231017	5110	5.68	20241016	N	216400	500	38 억	N	N	N	N
86	20241017	111007	57	100.00	KONEX		N	N	N	N	N	5400	-180	5	-3.23	2956190	547	62.37	5600	5790	5400	6410	4750	5580	5404.37	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	416	-7.17	1.95	12	0.01	-753.00	2767.00	11000	20231017	-50.91	5110	20241016	5.68	10000	-46.00	20240315	5110	5.68	20241016	11000	-50.91	20231017	5110	5.68	20241016	N	216400	500	38 억	N	N	N	N
87	20241017	101003	57	100.00	KONEX		N	N	N	N	N	5400	-180	5	-3.23	1589990	294	33.52	5600	5790	5400	6410	4750	5580	5408.13	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	416	-7.17	1.95	12	0.00	-753.00	2767.00	11000	20231017	-50.91	5110	20241016	5.68	10000	-46.00	20240315	5110	5.68	20241016	11000	-50.91	20231017	5110	5.68	20241016	N	216400	500	38 억	N	N	N	N
88	20241017	090958	57	100.00	KONEX		N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	6173	5876	5493	5196	4813	5685	5005	39	830	500	3570	10	1	7711315	430	-7.41	2.02	12	0.00	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
89	20241016	160954	57	100.00	KONEX	신저가	N	N	N	N	N	5580	-150	5	-2.62	4658470	877	669.47	5790	5790	5110	6580	4880	5730	5311.82	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
90	20241016	150959	57	100.00	KONEX	신저가	N	N	N	N	N	5580	-150	5	-2.62	4658470	877	669.47	5790	5790	5110	6580	4880	5730	5311.82	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
91	20241016	141000	57	100.00	KONEX	신저가	N	N	N	N	N	5580	-150	5	-2.62	4658470	877	669.47	5790	5790	5110	6580	4880	5730	5311.82	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
92	20241016	130955	57	100.00	KONEX	신저가	N	N	N	N	N	5580	-150	5	-2.62	4658470	877	669.47	5790	5790	5110	6580	4880	5730	5311.82	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	430	-7.41	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.27	5110	20241016	9.20	10000	-44.20	20240315	5110	9.20	20241016	11000	-49.27	20231017	5110	9.20	20241016	N	216400	500	38 억	N	N	N	N
93	20241016	120956	57	100.00	KONEX	신저가	N	N	N	N	N	5590	-140	5	-2.44	4081300	765	583.97	5790	5790	5250	6580	4880	5730	5335.03	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	431	-7.42	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.18	5250	20241016	6.48	10000	-44.10	20240315	5250	6.48	20241016	11000	-49.18	20231017	5250	6.48	20241016	N	216400	500	38 억	N	N	N	N
94	20241016	110954	57	100.00	KONEX	신저가	N	N	N	N	N	5590	-140	5	-2.44	4081300	765	583.97	5790	5790	5250	6580	4880	5730	5335.03	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	431	-7.42	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.18	5250	20241016	6.48	10000	-44.10	20240315	5250	6.48	20241016	11000	-49.18	20231017	5250	6.48	20241016	N	216400	500	38 억	N	N	N	N
95	20241016	100954	57	100.00	KONEX	신저가	N	N	N	N	N	5590	-140	5	-2.44	4049060	759	579.39	5790	5790	5250	6580	4880	5730	5334.73	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	431	-7.42	2.02	12	0.01	-753.00	2767.00	11000	20231017	-49.18	5250	20241016	6.48	10000	-44.10	20240315	5250	6.48	20241016	11000	-49.18	20231017	5250	6.48	20241016	N	216400	500	38 억	N	N	N	N
96	20241016	090956	57	100.00	KONEX		N	N	N	N	N	5790	60	2	1.05	5790	1	0.76	5790	5790	5790	6580	4880	5730	5790.00	6236	5982	5616	5362	4996	5800	5180	39	850	500	3660	10	1	7711315	446	-7.69	2.09	12	0.00	-753.00	2767.00	11000	20231017	-47.36	5250	20241015	10.29	10000	-42.10	20240315	5250	10.29	20241015	11000	-47.36	20231017	5250	10.29	20241015	N	216400	500	38 억	N	N	N	N
97	20241015	160950	57	100.00	KONEX	신저가	N	N	N	N	N	5730	-130	5	-2.22	725080	131	262.00	5870	5870	5250	6730	4990	5860	5534.96	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	442	-7.61	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.91	5250	20241015	9.14	10000	-42.70	20240315	5250	9.14	20241015	11000	-47.91	20231017	5250	9.14	20241015	N	216400	500	38 억	N	N	N	N
98	20241015	150958	57	100.00	KONEX	신저가	N	N	N	N	N	5730	-130	5	-2.22	713620	129	258.00	5870	5870	5250	6730	4990	5860	5531.94	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	442	-7.61	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.91	5250	20241015	9.14	10000	-42.70	20240315	5250	9.14	20241015	11000	-47.91	20231017	5250	9.14	20241015	N	216400	500	38 억	N	N	N	N
99	20241015	140958	57	100.00	KONEX	신저가	N	N	N	N	N	5750	-110	5	-1.88	696430	126	252.00	5870	5870	5250	6730	4990	5860	5527.22	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	443	-7.64	2.08	12	0.00	-753.00	2767.00	11000	20231017	-47.73	5250	20241015	9.52	10000	-42.50	20240315	5250	9.52	20241015	11000	-47.73	20231017	5250	9.52	20241015	N	216400	500	38 억	N	N	N	N
100	20241015	130954	57	100.00	KONEX		N	N	N	N	N	5870	10	2	0.17	260570	46	92.00	5870	5870	5600	6730	4990	5860	5664.57	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	453	-7.80	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.64	5550	20241010	5.77	10000	-41.30	20240315	5550	5.77	20241010	11000	-46.64	20231017	5550	5.77	20241010	N	216400	500	38 억	N	N	N	N
101	20241015	120956	57	100.00	KONEX		N	N	N	N	N	5870	10	2	0.17	58700	10	20.00	5870	5870	5870	6730	4990	5860	5870.00	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	453	-7.80	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.64	5550	20241010	5.77	10000	-41.30	20240315	5550	5.77	20241010	11000	-46.64	20231017	5550	5.77	20241010	N	216400	500	38 억	N	N	N	N
102	20241015	111002	57	100.00	KONEX		N	N	N	N	N	5860	0	3	0.00	0	0	0.00	0	0	0	6730	4990	5860	0.00	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
103	20241015	100959	57	100.00	KONEX		N	N	N	N	N	5860	0	3	0.00	0	0	0.00	0	0	0	6730	4990	5860	0.00	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
104	20241015	090953	57	100.00	KONEX		N	N	N	N	N	5860	0	3	0.00	0	0	0.00	0	0	0	6730	4990	5860	0.00	6166	6012	5846	5692	5526	6090	5770	39	870	500	3750	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
105	20241014	160932	57	100.00	KONEX		N	N	N	N	N	5860	120	2	2.09	295360	50	555.56	5800	6000	5680	6600	4880	5740	5907.20	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
106	20241014	150943	57	100.00	KONEX		N	N	N	N	N	5860	120	2	2.09	295360	50	555.56	5800	6000	5680	6600	4880	5740	5907.20	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
107	20241014	140942	57	100.00	KONEX		N	N	N	N	N	5860	120	2	2.09	295360	50	555.56	5800	6000	5680	6600	4880	5740	5907.20	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
108	20241014	130941	57	100.00	KONEX		N	N	N	N	N	5860	120	2	2.09	295360	50	555.56	5800	6000	5680	6600	4880	5740	5907.20	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
109	20241014	120933	57	100.00	KONEX		N	N	N	N	N	5860	120	2	2.09	295360	50	555.56	5800	6000	5680	6600	4880	5740	5907.20	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	452	-7.78	2.12	12	0.00	-753.00	2767.00	11000	20231017	-46.73	5550	20241010	5.59	10000	-41.40	20240315	5550	5.59	20241010	11000	-46.73	20231017	5550	5.59	20241010	N	216400	500	38 억	N	N	N	N
110	20241014	110932	57	100.00	KONEX		N	N	N	N	N	5970	230	2	4.01	283820	48	533.33	5800	6000	5800	6600	4880	5740	5912.92	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	460	-7.93	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.73	5550	20241010	7.57	10000	-40.30	20240315	5550	7.57	20241010	11000	-45.73	20231017	5550	7.57	20241010	N	216400	500	38 억	N	N	N	N
111	20241014	100933	57	100.00	KONEX		N	N	N	N	N	5970	230	2	4.01	283820	48	533.33	5800	6000	5800	6600	4880	5740	5912.92	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	460	-7.93	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.73	5550	20241010	7.57	10000	-40.30	20240315	5550	7.57	20241010	11000	-45.73	20231017	5550	7.57	20241010	N	216400	500	38 억	N	N	N	N
112	20241014	090937	57	100.00	KONEX		N	N	N	N	N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	5806	5772	5756	5722	5706	5765	5715	39	860	500	3670	10	1	7711315	443	-7.62	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.82	5550	20241010	3.42	10000	-42.60	20240315	5550	3.42	20241010	11000	-47.82	20231017	5550	3.42	20241010	N	216400	500	38 억	N	N	N	N
113	20241011	160918	57	100.00	KONEX		N	N	N	N	N	5740	10	2	0.17	51710	9	0.44	5790	5790	5740	6580	4880	5730	5745.56	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	443	-7.62	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.82	5550	20241010	3.42	10000	-42.60	20240315	5550	3.42	20241010	11000	-47.82	20231017	5550	3.42	20241010	N	216400	500	38 억	N	N	N	N
114	20241011	150932	57	100.00	KONEX		N	N	N	N	N	5740	10	2	0.17	51710	9	0.44	5790	5790	5740	6580	4880	5730	5745.56	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	443	-7.62	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.82	5550	20241010	3.42	10000	-42.60	20240315	5550	3.42	20241010	11000	-47.82	20231017	5550	3.42	20241010	N	216400	500	38 억	N	N	N	N
115	20241011	140934	57	100.00	KONEX		N	N	N	N	N	5740	10	2	0.17	51710	9	0.44	5790	5790	5740	6580	4880	5730	5745.56	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	443	-7.62	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.82	5550	20241010	3.42	10000	-42.60	20240315	5550	3.42	20241010	11000	-47.82	20231017	5550	3.42	20241010	N	216400	500	38 억	N	N	N	N
116	20241011	130935	57	100.00	KONEX		N	N	N	N	N	5790	60	2	1.05	5790	1	0.05	5790	5790	5790	6580	4880	5730	5790.00	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	446	-7.69	2.09	12	0.00	-753.00	2767.00	11000	20231017	-47.36	5550	20241010	4.32	10000	-42.10	20240315	5550	4.32	20241010	11000	-47.36	20231017	5550	4.32	20241010	N	216400	500	38 억	N	N	N	N
117	20241011	120928	57	100.00	KONEX		N	N	N	N	N	5790	60	2	1.05	5790	1	0.05	5790	5790	5790	6580	4880	5730	5790.00	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	446	-7.69	2.09	12	0.00	-753.00	2767.00	11000	20231017	-47.36	5550	20241010	4.32	10000	-42.10	20240315	5550	4.32	20241010	11000	-47.36	20231017	5550	4.32	20241010	N	216400	500	38 억	N	N	N	N
118	20241011	110929	57	100.00	KONEX		N	N	N	N	N	5790	60	2	1.05	5790	1	0.05	5790	5790	5790	6580	4880	5730	5790.00	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	446	-7.69	2.09	12	0.00	-753.00	2767.00	11000	20231017	-47.36	5550	20241010	4.32	10000	-42.10	20240315	5550	4.32	20241010	11000	-47.36	20231017	5550	4.32	20241010	N	216400	500	38 억	N	N	N	N
119	20241011	100936	57	100.00	KONEX		N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	442	-7.61	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.91	5550	20241010	3.24	10000	-42.70	20240315	5550	3.24	20241010	11000	-47.91	20231017	5550	3.24	20241010	N	216400	500	38 억	N	N	N	N
120	20241011	090934	57	100.00	KONEX		N	N	N	N	N	5730	0	3	0.00	0	0	0.00	0	0	0	6580	4880	5730	0.00	6210	5970	5760	5520	5310	6090	5640	39	850	500	3660	10	1	7711315	442	-7.61	2.07	12	0.00	-753.00	2767.00	11000	20231017	-47.91	5550	20241010	3.24	10000	-42.70	20240315	5550	3.24	20241010	11000	-47.91	20231017	5550	3.24	20241010	N	216400	500	38 억	N	N	N	N
121	20241010	160953	57	100.00	KONEX	신저가	N	N	N	N	N	5730	-260	5	-4.34	11508600	2051	1589.92	5600	6000	5550	6880	5100	5990	5611.21	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	442	-7.61	2.07	12	0.03	-753.00	2767.00	11000	20231017	-47.91	5550	20241010	3.24	10000	-42.70	20240315	5550	3.24	20241010	11000	-47.91	20231017	5550	3.24	20241010	N	216400	500	38 억	N	N	N	N
122	20241010	151010	57	100.00	KONEX	신저가	N	N	N	N	N	5740	-250	5	-4.17	11474220	2045	1585.27	5600	6000	5550	6880	5100	5990	5610.87	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	443	-7.62	2.07	12	0.03	-753.00	2767.00	11000	20231017	-47.82	5550	20241010	3.42	10000	-42.60	20240315	5550	3.42	20241010	11000	-47.82	20231017	5550	3.42	20241010	N	216400	500	38 억	N	N	N	N
123	20241010	141002	57	100.00	KONEX	신저가	N	N	N	N	N	5780	-210	5	-3.51	10379990	1850	1434.11	5600	6000	5550	6880	5100	5990	5610.81	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	446	-7.68	2.09	12	0.02	-753.00	2767.00	11000	20231017	-47.45	5550	20241010	4.14	10000	-42.20	20240315	5550	4.14	20241010	11000	-47.45	20231017	5550	4.14	20241010	N	216400	500	38 억	N	N	N	N
124	20241010	130959	57	100.00	KONEX	신저가	N	N	N	N	N	5780	-210	5	-3.51	10379990	1850	1434.11	5600	6000	5550	6880	5100	5990	5610.81	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	446	-7.68	2.09	12	0.02	-753.00	2767.00	11000	20231017	-47.45	5550	20241010	4.14	10000	-42.20	20240315	5550	4.14	20241010	11000	-47.45	20231017	5550	4.14	20241010	N	216400	500	38 억	N	N	N	N
125	20241010	121000	57	100.00	KONEX	신저가	N	N	N	N	N	5990	0	3	0.00	6261390	1112	862.02	5600	6000	5600	6880	5100	5990	5630.75	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.01	-753.00	2767.00	11000	20231017	-45.55	5600	20241010	6.96	10000	-40.10	20240315	5600	6.96	20241010	11000	-45.55	20231017	5600	6.96	20241010	N	216400	500	38 억	N	N	N	N
126	20241010	110959	57	100.00	KONEX	신저가	N	N	N	N	N	5990	0	3	0.00	6261390	1112	862.02	5600	6000	5600	6880	5100	5990	5630.75	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.01	-753.00	2767.00	11000	20231017	-45.55	5600	20241010	6.96	10000	-40.10	20240315	5600	6.96	20241010	11000	-45.55	20231017	5600	6.96	20241010	N	216400	500	38 억	N	N	N	N
127	20241010	100958	57	100.00	KONEX	신저가	N	N	N	N	N	5990	0	3	0.00	6261390	1112	862.02	5600	6000	5600	6880	5100	5990	5630.75	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.01	-753.00	2767.00	11000	20231017	-45.55	5600	20241010	6.96	10000	-40.10	20240315	5600	6.96	20241010	11000	-45.55	20231017	5600	6.96	20241010	N	216400	500	38 억	N	N	N	N
128	20241010	091001	57	100.00	KONEX	신저가	N	N	N	N	N	5990	0	3	0.00	2805990	501	388.37	5600	5990	5600	6880	5100	5990	5600.78	7236	6612	6206	5582	5176	6410	5380	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.01	-753.00	2767.00	11000	20231017	-45.55	5600	20241010	6.96	10000	-40.10	20240315	5600	6.96	20241010	11000	-45.55	20231017	5600	6.96	20241010	N	216400	500	38 억	N	N	N	N
129	20241008	160951	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
130	20241008	151000	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
131	20241008	140955	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
132	20241008	130954	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
133	20241008	120955	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
134	20241008	110953	57	100.00	KONEX		N	N	N	N	N	5990	50	2	0.84	803570	129	28.73	6200	6830	5800	6830	5050	5940	6229.22	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
135	20241008	100955	57	100.00	KONEX		N	N	N	N	N	6000	60	2	1.01	640030	101	22.49	6200	6830	6000	6830	5050	5940	6336.93	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	11000	20231017	-45.45	5630	20241002	6.57	10000	-40.00	20240315	5630	6.57	20241002	11000	-45.45	20231017	5630	6.57	20241002	N	216400	500	38 억	N	N	N	N
136	20241008	090955	57	100.00	KONEX		N	N	N	N	N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	6006	5972	5956	5922	5906	5965	5915	39	890	500	3800	10	1	7711315	458	-7.89	2.15	12	0.00	-753.00	2767.00	11000	20231017	-46.00	5630	20241002	5.51	10000	-40.60	20240315	5630	5.51	20241002	11000	-46.00	20231017	5630	5.51	20241002	N	216400	500	38 억	N	N	N	N
137	20241007	161007	57	100.00	KONEX		N	N	N	N	N	5940	-50	5	-0.83	2678070	449	138.58	5990	5990	5940	6880	5100	5990	5964.52	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	458	-7.89	2.15	12	0.01	-753.00	2767.00	11000	20231017	-46.00	5630	20241002	5.51	10000	-40.60	20240315	5630	5.51	20241002	11000	-46.00	20231017	5630	5.51	20241002	N	216400	500	38 억	N	N	N	N
138	20241007	150923	57	100.00	KONEX		N	N	N	N	N	5940	-50	5	-0.83	2678070	449	138.58	5990	5990	5940	6880	5100	5990	5964.52	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	458	-7.89	2.15	12	0.01	-753.00	2767.00	11000	20231017	-46.00	5630	20241002	5.51	10000	-40.60	20240315	5630	5.51	20241002	11000	-46.00	20231017	5630	5.51	20241002	N	216400	500	38 억	N	N	N	N
139	20241007	140950	57	100.00	KONEX		N	N	N	N	N	5940	-50	5	-0.83	2678070	449	138.58	5990	5990	5940	6880	5100	5990	5964.52	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	458	-7.89	2.15	12	0.01	-753.00	2767.00	11000	20231017	-46.00	5630	20241002	5.51	10000	-40.60	20240315	5630	5.51	20241002	11000	-46.00	20231017	5630	5.51	20241002	N	216400	500	38 억	N	N	N	N
140	20241007	130922	57	100.00	KONEX		N	N	N	N	N	5950	-40	5	-0.67	1668270	279	86.11	5990	5990	5950	6880	5100	5990	5979.46	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	459	-7.90	2.15	12	0.00	-753.00	2767.00	11000	20231017	-45.91	5630	20241002	5.68	10000	-40.50	20240315	5630	5.68	20241002	11000	-45.91	20231017	5630	5.68	20241002	N	216400	500	38 억	N	N	N	N
141	20241007	120954	57	100.00	KONEX		N	N	N	N	N	5950	-40	5	-0.67	1251770	209	64.51	5990	5990	5950	6880	5100	5990	5989.33	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	459	-7.90	2.15	12	0.00	-753.00	2767.00	11000	20231017	-45.91	5630	20241002	5.68	10000	-40.50	20240315	5630	5.68	20241002	11000	-45.91	20231017	5630	5.68	20241002	N	216400	500	38 억	N	N	N	N
142	20241007	110909	57	100.00	KONEX		N	N	N	N	N	5990	0	3	0.00	1227950	205	63.27	5990	5990	5990	6880	5100	5990	5990.00	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
143	20241007	100904	57	100.00	KONEX		N	N	N	N	N	5990	0	3	0.00	1227950	205	63.27	5990	5990	5990	6880	5100	5990	5990.00	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
144	20241007	090942	57	100.00	KONEX		N	N	N	N	N	5990	0	3	0.00	29950	5	1.54	5990	5990	5990	6880	5100	5990	5990.00	6403	6196	6093	5886	5783	6145	5835	39	890	500	3830	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
145	20241004	160839	57	100.00	KONEX		N	N	N	N	N	5990	-130	5	-2.12	1998570	324	62.79	6300	6300	5990	7030	5210	6120	6168.43	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	462	-7.95	2.16	12	0.00	-753.00	2767.00	11000	20231017	-45.55	5630	20241002	6.39	10000	-40.10	20240315	5630	6.39	20241002	11000	-45.55	20231017	5630	6.39	20241002	N	216400	500	38 억	N	N	N	N
146	20241004	150854	57	100.00	KONEX		N	N	N	N	N	6000	-120	5	-1.96	1944660	315	61.05	6300	6300	6000	7030	5210	6120	6173.52	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	463	-7.97	2.17	12	0.00	-753.00	2767.00	11000	20231017	-45.45	5630	20241002	6.57	10000	-40.00	20240315	5630	6.57	20241002	11000	-45.45	20231017	5630	6.57	20241002	N	216400	500	38 억	N	N	N	N
147	20241004	140840	57	100.00	KONEX		N	N	N	N	N	6180	60	2	0.98	1866480	302	58.53	6300	6300	6180	7030	5210	6120	6180.40	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	477	-8.21	2.23	12	0.00	-753.00	2767.00	11000	20231017	-43.82	5630	20241002	9.77	10000	-38.20	20240315	5630	9.77	20241002	11000	-43.82	20231017	5630	9.77	20241002	N	216400	500	38 억	N	N	N	N
148	20241004	130850	57	100.00	KONEX		N	N	N	N	N	6300	180	2	2.94	6300	1	0.19	6300	6300	6300	7030	5210	6120	6300.00	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.73	5630	20241002	11.90	10000	-37.00	20240315	5630	11.90	20241002	11000	-42.73	20231017	5630	11.90	20241002	N	216400	500	38 억	N	N	N	N
149	20241004	120848	57	100.00	KONEX		N	N	N	N	N	6300	180	2	2.94	6300	1	0.19	6300	6300	6300	7030	5210	6120	6300.00	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.73	5630	20241002	11.90	10000	-37.00	20240315	5630	11.90	20241002	11000	-42.73	20231017	5630	11.90	20241002	N	216400	500	38 억	N	N	N	N
150	20241004	110842	57	100.00	KONEX		N	N	N	N	N	6300	180	2	2.94	6300	1	0.19	6300	6300	6300	7030	5210	6120	6300.00	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.73	5630	20241002	11.90	10000	-37.00	20240315	5630	11.90	20241002	11000	-42.73	20231017	5630	11.90	20241002	N	216400	500	38 억	N	N	N	N
151	20241004	100843	57	100.00	KONEX		N	N	N	N	N	6300	180	2	2.94	6300	1	0.19	6300	6300	6300	7030	5210	6120	6300.00	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.73	5630	20241002	11.90	10000	-37.00	20240315	5630	11.90	20241002	11000	-42.73	20231017	5630	11.90	20241002	N	216400	500	38 억	N	N	N	N
152	20241004	090846	57	100.00	KONEX		N	N	N	N	N	6300	180	2	2.94	6300	1	0.19	6300	6300	6300	7030	5210	6120	6300.00	6820	6470	6050	5700	5280	6260	5490	39	910	500	3910	10	1	7711315	486	-8.37	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.73	5630	20241002	11.90	10000	-37.00	20240315	5630	11.90	20241002	11000	-42.73	20231017	5630	11.90	20241002	N	216400	500	38 억	N	N	N	N
153	20241002	160839	57	100.00	KONEX	신저가	N	N	N	N	N	6120	-150	5	-2.39	2921880	516	4300.00	6400	6400	5630	7210	5330	6270	5662.56	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	472	-8.13	2.21	12	0.01	-753.00	2767.00	11000	20231017	-44.36	5630	20241002	8.70	10000	-38.80	20240315	5630	8.70	20241002	11000	-44.36	20231017	5630	8.70	20241002	N	216400	500	38 억	N	N	N	N
154	20241002	150850	57	100.00	KONEX	신저가	N	N	N	N	N	6150	-120	5	-1.91	2915760	515	4291.67	6400	6400	5630	7210	5330	6270	5661.67	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	474	-8.17	2.22	12	0.01	-753.00	2767.00	11000	20231017	-44.09	5630	20241002	9.24	10000	-38.50	20240315	5630	9.24	20241002	11000	-44.09	20231017	5630	9.24	20241002	N	216400	500	38 억	N	N	N	N
155	20241002	140849	57	100.00	KONEX		N	N	N	N	N	6290	20	2	0.32	88170	14	116.67	6400	6400	6290	7210	5330	6270	6297.86	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	11000	20231017	-42.82	5650	20240626	11.33	10000	-37.10	20240315	5650	11.33	20240626	11000	-42.82	20231017	5650	11.33	20240626	N	216400	500	38 억	N	N	N	N
156	20241002	130840	57	100.00	KONEX		N	N	N	N	N	6290	20	2	0.32	88170	14	116.67	6400	6400	6290	7210	5330	6270	6297.86	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	11000	20231017	-42.82	5650	20240626	11.33	10000	-37.10	20240315	5650	11.33	20240626	11000	-42.82	20231017	5650	11.33	20240626	N	216400	500	38 억	N	N	N	N
157	20241002	120839	57	100.00	KONEX		N	N	N	N	N	6290	20	2	0.32	88170	14	116.67	6400	6400	6290	7210	5330	6270	6297.86	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	485	-8.35	2.27	12	0.00	-753.00	2767.00	11000	20231017	-42.82	5650	20240626	11.33	10000	-37.10	20240315	5650	11.33	20240626	11000	-42.82	20231017	5650	11.33	20240626	N	216400	500	38 억	N	N	N	N
158	20241002	110830	57	100.00	KONEX		N	N	N	N	N	6400	130	2	2.07	6400	1	8.33	6400	6400	6400	7210	5330	6270	6400.00	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	N	216400	500	38 억	N	N	N	N
159	20241002	100827	57	100.00	KONEX		N	N	N	N	N	6400	130	2	2.07	6400	1	8.33	6400	6400	6400	7210	5330	6270	6400.00	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	N	216400	500	38 억	N	N	N	N
160	20241002	090828	57	100.00	KONEX		N	N	N	N	N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	6443	6356	6313	6226	6183	6335	6205	39	940	500	4010	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	N	216400	500	38 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History