KissMeData/212310/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161038	57	100.00	KONEX	N	N	N	N	N	998	-30	5	-2.92	3764927	4230	2627.33	1100	1178	874	1182	874	1028	890.05	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	106	-3.15	0.73	12	0.04	-317.00	1373.00	4000	20231218	-75.05	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
3	20241031	151055	57	100.00	KONEX	N	N	N	N	N	998	-30	5	-2.92	3764927	4230	2627.33	1100	1178	874	1182	874	1028	890.05	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	106	-3.15	0.73	12	0.04	-317.00	1373.00	4000	20231218	-75.05	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
4	20241031	141053	57	100.00	KONEX	N	N	N	N	N	998	-30	5	-2.92	3764927	4230	2627.33	1100	1178	874	1182	874	1028	890.05	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	106	-3.15	0.73	12	0.04	-317.00	1373.00	4000	20231218	-75.05	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
5	20241031	131052	57	100.00	KONEX	N	N	N	N	N	1057	29	2	2.82	2653241	3018	1874.53	1100	1178	874	1182	874	1028	879.14	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	112	-3.33	0.77	12	0.03	-317.00	1373.00	4000	20231218	-73.58	824	20240927	28.28	3595	-70.60	20240226	824	28.28	20240927	4000	-73.58	20231218	824	28.28	20240927	N	212310	500	52 억	N	N	N	N
6	20241031	121052	57	100.00	KONEX	N	N	N	N	N	1062	34	2	3.31	2640847	3006	1867.08	1100	1178	874	1182	874	1028	878.53	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	112	-3.35	0.77	12	0.03	-317.00	1373.00	4000	20231218	-73.45	824	20240927	28.88	3595	-70.46	20240226	824	28.88	20240927	4000	-73.45	20231218	824	28.88	20240927	N	212310	500	52 억	N	N	N	N
7	20241031	111051	57	100.00	KONEX	N	N	N	N	N	1062	34	2	3.31	2640847	3006	1867.08	1100	1178	874	1182	874	1028	878.53	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	112	-3.35	0.77	12	0.03	-317.00	1373.00	4000	20231218	-73.45	824	20240927	28.88	3595	-70.46	20240226	824	28.88	20240927	4000	-73.45	20231218	824	28.88	20240927	N	212310	500	52 억	N	N	N	N
8	20241031	101051	57	100.00	KONEX	N	N	N	N	N	1098	70	2	6.81	2621466	2987	1855.28	1100	1178	874	1182	874	1028	877.63	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	116	-3.46	0.80	12	0.03	-317.00	1373.00	4000	20231218	-72.55	824	20240927	33.25	3595	-69.46	20240226	824	33.25	20240927	4000	-72.55	20231218	824	33.25	20240927	N	212310	500	52 억	N	N	N	N
9	20241031	091050	57	100.00	KONEX	N	N	N	N	N	874	-154	4	-14.98	2605663	2971	1845.34	1100	1178	874	1182	874	1028	877.03	1167	1097	1009	939	851	1053	895	53	154	500	610	1	1	10587170	93	-2.76	0.64	12	0.03	-317.00	1373.00	4000	20231218	-78.15	824	20240927	6.07	3595	-75.69	20240226	824	6.07	20240927	4000	-78.15	20231218	824	6.07	20240927	N	212310	500	52 억	N	N	N	N
10	20241030	161047	57	100.00	KONEX	N	N	N	N	N	1028	-52	5	-4.81	165674	161	236.76	1078	1079	921	1242	918	1080	1029.03	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	109	-3.24	0.75	12	0.00	-317.00	1373.00	4000	20231218	-74.30	824	20240927	24.76	3595	-71.40	20240226	824	24.76	20240927	4000	-74.30	20231218	824	24.76	20240927	N	212310	500	52 억	N	N	N	N
11	20241030	151112	57	100.00	KONEX	N	N	N	N	N	1028	-52	5	-4.81	132885	129	189.71	1078	1079	921	1242	918	1080	1030.12	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	109	-3.24	0.75	12	0.00	-317.00	1373.00	4000	20231218	-74.30	824	20240927	24.76	3595	-71.40	20240226	824	24.76	20240927	4000	-74.30	20231218	824	24.76	20240927	N	212310	500	52 억	N	N	N	N
12	20241030	141049	57	100.00	KONEX	N	N	N	N	N	921	-159	5	-14.72	18877	18	26.47	1078	1079	921	1242	918	1080	1048.72	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	98	-2.91	0.67	12	0.00	-317.00	1373.00	4000	20231218	-76.97	824	20240927	11.77	3595	-74.38	20240226	824	11.77	20240927	4000	-76.97	20231218	824	11.77	20240927	N	212310	500	52 억	N	N	N	N
13	20241030	131056	57	100.00	KONEX	N	N	N	N	N	1061	-19	5	-1.76	17956	17	25.00	1078	1079	921	1242	918	1080	1056.24	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	112	-3.35	0.77	12	0.00	-317.00	1373.00	4000	20231218	-73.47	824	20240927	28.76	3595	-70.49	20240226	824	28.76	20240927	4000	-73.47	20231218	824	28.76	20240927	N	212310	500	52 억	N	N	N	N
14	20241030	121112	57	100.00	KONEX	N	N	N	N	N	1069	-11	5	-1.02	13849	13	19.12	1078	1079	921	1242	918	1080	1065.31	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	113	-3.37	0.78	12	0.00	-317.00	1373.00	4000	20231218	-73.28	824	20240927	29.73	3595	-70.26	20240226	824	29.73	20240927	4000	-73.28	20231218	824	29.73	20240927	N	212310	500	52 억	N	N	N	N
15	20241030	111052	57	100.00	KONEX	N	N	N	N	N	1079	-1	5	-0.09	11859	11	16.18	1078	1079	1078	1242	918	1080	1078.09	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	114	-3.40	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.03	824	20240927	30.95	3595	-69.99	20240226	824	30.95	20240927	4000	-73.03	20231218	824	30.95	20240927	N	212310	500	52 억	N	N	N	N
16	20241030	101047	57	100.00	KONEX	N	N	N	N	N	1079	-1	5	-0.09	11859	11	16.18	1078	1079	1078	1242	918	1080	1078.09	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	114	-3.40	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.03	824	20240927	30.95	3595	-69.99	20240226	824	30.95	20240927	4000	-73.03	20231218	824	30.95	20240927	N	212310	500	52 억	N	N	N	N
17	20241030	091053	57	100.00	KONEX	N	N	N	N	N	1079	-1	5	-0.09	11859	11	16.18	1078	1079	1078	1242	918	1080	1078.09	1224	1152	1027	955	830	1188	991	53	162	500	640	1	1	10587170	114	-3.40	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.03	824	20240927	30.95	3595	-69.99	20240226	824	30.95	20240927	4000	-73.03	20231218	824	30.95	20240927	N	212310	500	52 억	N	N	N	N
18	20241029	161013	57	100.00	KONEX	N	N	N	N	N	1080	113	2	11.69	68717	68	4.94	997	1099	902	1112	822	967	1010.54	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
19	20241029	151028	57	100.00	KONEX	N	N	N	N	N	1080	113	2	11.69	68717	68	4.94	997	1099	902	1112	822	967	1010.54	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
20	20241029	140910	57	100.00	KONEX	N	N	N	N	N	1080	113	2	11.69	68717	68	4.94	997	1099	902	1112	822	967	1010.54	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
21	20241029	131021	57	100.00	KONEX	N	N	N	N	N	1080	113	2	11.69	68717	68	4.94	997	1099	902	1112	822	967	1010.54	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
22	20241029	121021	57	100.00	KONEX	N	N	N	N	N	1080	113	2	11.69	68717	68	4.94	997	1099	902	1112	822	967	1010.54	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-73.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
23	20241029	111039	57	100.00	KONEX	N	N	N	N	N	1082	115	2	11.89	63495	63	4.58	997	1099	902	1112	822	967	1007.86	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	113	-3.41	0.79	12	0.00	-317.00	1373.00	4000	20231218	-72.95	824	20240927	31.31	3595	-69.90	20240226	824	31.31	20240927	4000	-72.95	20231218	824	31.31	20240927	N	212310	500	52 억	N	N	N	N
24	20241029	101018	57	100.00	KONEX	N	N	N	N	N	1098	131	2	13.55	61511	61	4.43	997	1099	902	1112	822	967	1008.38	1169	1067	998	896	827	1033	862	52	145	500	580	1	1	10409866	114	-3.46	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.55	824	20240927	33.25	3595	-69.46	20240226	824	33.25	20240927	4000	-72.55	20231218	824	33.25	20240927	N	212310	500	52 억	N	N	N	N
25	20241028	161009	57	100.00	KONEX	N	N	N	N	N	967	-125	5	-11.45	1334494	1376	6552.38	1100	1100	929	1255	929	1092	969.84	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	101	-3.05	0.70	12	0.01	-317.00	1373.00	4000	20231218	-75.82	824	20240927	17.35	3595	-73.10	20240226	824	17.35	20240927	4000	-75.82	20231218	824	17.35	20240927	N	212310	500	52 억	N	N	N	N
26	20241028	151016	57	100.00	KONEX	N	N	N	N	N	967	-125	5	-11.45	1240695	1279	6090.48	1100	1100	929	1255	929	1092	970.05	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	101	-3.05	0.70	12	0.01	-317.00	1373.00	4000	20231218	-75.82	824	20240927	17.35	3595	-73.10	20240226	824	17.35	20240927	4000	-75.82	20231218	824	17.35	20240927	N	212310	500	52 억	N	N	N	N
27	20241028	141019	57	100.00	KONEX	N	N	N	N	N	980	-112	5	-10.26	1090824	1120	5333.33	1100	1100	929	1255	929	1092	973.95	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	102	-3.09	0.71	12	0.01	-317.00	1373.00	4000	20231218	-75.50	824	20240927	18.93	3595	-72.74	20240226	824	18.93	20240927	4000	-75.50	20231218	824	18.93	20240927	N	212310	500	52 억	N	N	N	N
28	20241028	131012	57	100.00	KONEX	N	N	N	N	N	980	-112	5	-10.26	1090824	1120	5333.33	1100	1100	929	1255	929	1092	973.95	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	102	-3.09	0.71	12	0.01	-317.00	1373.00	4000	20231218	-75.50	824	20240927	18.93	3595	-72.74	20240226	824	18.93	20240927	4000	-75.50	20231218	824	18.93	20240927	N	212310	500	52 억	N	N	N	N
29	20241028	121015	57	100.00	KONEX	N	N	N	N	N	981	-111	5	-10.16	992824	1020	4857.14	1100	1100	929	1255	929	1092	973.36	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	102	-3.09	0.71	12	0.01	-317.00	1373.00	4000	20231218	-75.47	824	20240927	19.05	3595	-72.71	20240226	824	19.05	20240927	4000	-75.47	20231218	824	19.05	20240927	N	212310	500	52 억	N	N	N	N
30	20241028	110846	57	100.00	KONEX	N	N	N	N	N	985	-107	5	-9.80	913356	939	4471.43	1100	1100	929	1255	929	1092	972.69	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	103	-3.11	0.72	12	0.01	-317.00	1373.00	4000	20231218	-75.38	824	20240927	19.54	3595	-72.60	20240226	824	19.54	20240927	4000	-75.38	20231218	824	19.54	20240927	N	212310	500	52 억	N	N	N	N
31	20241028	101003	57	100.00	KONEX	N	N	N	N	N	986	-106	5	-9.71	636631	654	3114.29	1100	1100	929	1255	929	1092	973.44	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	103	-3.11	0.72	12	0.01	-317.00	1373.00	4000	20231218	-75.35	824	20240927	19.66	3595	-72.57	20240226	824	19.66	20240927	4000	-75.35	20231218	824	19.66	20240927	N	212310	500	52 억	N	N	N	N
32	20241028	091011	57	100.00	KONEX	N	N	N	N	N	1099	7	2	0.64	176040	171	814.29	1100	1100	929	1255	929	1092	1029.47	1230	1160	1030	960	830	1196	996	52	163	500	650	1	1	10409866	114	-3.47	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.53	824	20240927	33.37	3595	-69.43	20240226	824	33.37	20240927	4000	-72.53	20231218	824	33.37	20240927	N	212310	500	52 억	N	N	N	N
33	20241025	161013	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
34	20241025	151015	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
35	20241025	141013	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
36	20241025	131015	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
37	20241025	121017	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
38	20241025	111010	57	100.00	KONEX	N	N	N	N	N	1092	99	2	9.97	21650	21	140.00	1000	1100	900	1141	845	993	1030.95	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.44	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.70	824	20240927	32.52	3595	-69.62	20240226	824	32.52	20240927	4000	-72.70	20231218	824	32.52	20240927	N	212310	500	52 억	N	N	N	N
39	20241025	101012	57	100.00	KONEX	N	N	N	N	N	1098	105	2	10.57	15098	15	100.00	1000	1100	900	1141	845	993	1006.53	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	114	-3.46	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.55	824	20240927	33.25	3595	-69.46	20240226	824	33.25	20240927	4000	-72.55	20231218	824	33.25	20240927	N	212310	500	52 억	N	N	N	N
40	20241025	091016	57	100.00	KONEX	N	N	N	N	N	1100	107	2	10.78	11100	11	73.33	1000	1100	1000	1141	845	993	1009.09	1084	1038	953	907	822	996	865	52	148	500	590	1	1	10409866	115	-3.47	0.80	12	0.00	-317.00	1373.00	4000	20231218	-72.50	824	20240927	33.50	3595	-69.40	20240226	824	33.50	20240927	4000	-72.50	20231218	824	33.50	20240927	N	212310	500	52 억	N	N	N	N
41	20241024	160953	57	100.00	KONEX	N	N	N	N	N	993	22	2	2.27	14685	15	0.87	999	999	868	1116	826	971	979.00	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4070	20231017	-75.60	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4000	-75.18	20231218	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
42	20241024	151003	57	100.00	KONEX	N	N	N	N	N	993	22	2	2.27	14685	15	0.87	999	999	868	1116	826	971	979.00	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4070	20231017	-75.60	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4000	-75.18	20231218	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
43	20241024	140950	57	100.00	KONEX	N	N	N	N	N	996	25	2	2.57	8727	9	0.52	999	999	868	1116	826	971	969.67	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.14	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.53	824	20240927	20.87	3595	-72.29	20240226	824	20.87	20240927	4000	-75.10	20231218	824	20.87	20240927	N	212310	500	52 억	N	N	N	N
44	20241024	131001	57	100.00	KONEX	N	N	N	N	N	998	27	2	2.78	6861	7	0.41	999	999	868	1116	826	971	980.14	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.48	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
45	20241024	120958	57	100.00	KONEX	N	N	N	N	N	998	27	2	2.78	6861	7	0.41	999	999	868	1116	826	971	980.14	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.48	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
46	20241024	110956	57	100.00	KONEX	N	N	N	N	N	998	27	2	2.78	6861	7	0.41	999	999	868	1116	826	971	980.14	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.48	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
47	20241024	100921	57	100.00	KONEX	N	N	N	N	N	998	27	2	2.78	6861	7	0.41	999	999	868	1116	826	971	980.14	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.48	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
48	20241024	091027	57	100.00	KONEX	N	N	N	N	N	999	28	2	2.88	4995	5	0.29	999	999	999	1116	826	971	999.00	1056	1013	957	914	858	985	886	52	145	500	580	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4070	20231017	-75.45	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4000	-75.03	20231218	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
49	20241023	161001	57	100.00	KONEX	N	N	N	N	N	971	-26	5	-2.61	1684195	1720	155.37	999	1000	901	1146	848	997	979.18	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	101	-3.06	0.71	12	0.02	-317.00	1373.00	4095	20231016	-76.29	824	20240927	17.84	3595	-72.99	20240226	824	17.84	20240927	4000	-75.72	20231218	824	17.84	20240927	N	212310	500	52 억	N	N	N	N
50	20241023	151021	57	100.00	KONEX	N	N	N	N	N	970	-27	5	-2.71	930311	942	85.09	999	1000	901	1146	848	997	987.59	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	101	-3.06	0.71	12	0.01	-317.00	1373.00	4095	20231016	-76.31	824	20240927	17.72	3595	-73.02	20240226	824	17.72	20240927	4000	-75.75	20231218	824	17.72	20240927	N	212310	500	52 억	N	N	N	N
51	20241023	141026	57	100.00	KONEX	N	N	N	N	N	978	-19	5	-1.91	780030	787	71.09	999	1000	977	1146	848	997	991.14	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	102	-3.09	0.71	12	0.01	-317.00	1373.00	4095	20231016	-76.12	824	20240927	18.69	3595	-72.80	20240226	824	18.69	20240927	4000	-75.55	20231218	824	18.69	20240927	N	212310	500	52 억	N	N	N	N
52	20241023	131009	57	100.00	KONEX	N	N	N	N	N	978	-19	5	-1.91	780030	787	71.09	999	1000	977	1146	848	997	991.14	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	102	-3.09	0.71	12	0.01	-317.00	1373.00	4095	20231016	-76.12	824	20240927	18.69	3595	-72.80	20240226	824	18.69	20240927	4000	-75.55	20231218	824	18.69	20240927	N	212310	500	52 억	N	N	N	N
53	20241023	121004	57	100.00	KONEX	N	N	N	N	N	978	-19	5	-1.91	509324	510	46.07	999	1000	978	1146	848	997	998.67	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	102	-3.09	0.71	12	0.00	-317.00	1373.00	4095	20231016	-76.12	824	20240927	18.69	3595	-72.80	20240226	824	18.69	20240927	4000	-75.55	20231218	824	18.69	20240927	N	212310	500	52 억	N	N	N	N
54	20241023	110959	57	100.00	KONEX	N	N	N	N	N	1000	3	2	0.30	501500	502	45.35	999	1000	999	1146	848	997	999.00	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4095	20231016	-75.58	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
55	20241023	101004	57	100.00	KONEX	N	N	N	N	N	1000	3	2	0.30	501500	502	45.35	999	1000	999	1146	848	997	999.00	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4095	20231016	-75.58	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
56	20241023	091004	57	100.00	KONEX	N	N	N	N	N	999	2	2	0.20	1998	2	0.18	999	999	999	1146	848	997	999.00	1312	1154	1032	874	752	1093	813	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4095	20231016	-75.60	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4000	-75.03	20231218	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
57	20241022	160951	57	100.00	KONEX	N	N	N	N	N	997	-72	5	-6.74	1148164	1107	469.07	1100	1190	910	1229	909	1069	1037.19	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	104	-3.15	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4000	-75.07	20231218	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
58	20241022	151004	57	100.00	KONEX	N	N	N	N	N	997	-72	5	-6.74	1148164	1107	469.07	1100	1190	910	1229	909	1069	1037.19	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	104	-3.15	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4000	-75.07	20231218	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
59	20241022	141003	57	100.00	KONEX	N	N	N	N	N	997	-72	5	-6.74	1148164	1107	469.07	1100	1190	910	1229	909	1069	1037.19	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	104	-3.15	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4000	-75.07	20231218	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
60	20241022	131004	57	100.00	KONEX	N	N	N	N	N	997	-72	5	-6.74	1148164	1107	469.07	1100	1190	910	1229	909	1069	1037.19	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	104	-3.15	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4000	-75.07	20231218	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
61	20241022	121001	57	100.00	KONEX	N	N	N	N	N	998	-71	5	-6.64	649664	607	257.20	1100	1190	910	1229	909	1069	1070.29	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	104	-3.15	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.82	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4000	-75.05	20231218	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
62	20241022	110957	57	100.00	KONEX	N	N	N	N	N	1093	24	2	2.25	566766	516	218.64	1100	1190	1000	1229	909	1069	1098.38	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
63	20241022	100959	57	100.00	KONEX	N	N	N	N	N	1093	24	2	2.25	566766	516	218.64	1100	1190	1000	1229	909	1069	1098.38	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
64	20241022	090958	57	100.00	KONEX	N	N	N	N	N	1100	31	2	2.90	554580	504	213.56	1100	1190	1100	1229	909	1069	1100.36	1107	1087	1078	1058	1049	1083	1054	52	160	500	640	1	1	10409866	115	-3.47	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.56	824	20240927	33.50	3595	-69.40	20240226	824	33.50	20240927	4000	-72.50	20231218	824	33.50	20240927	N	212310	500	52 억	N	N	N	N
65	20241021	160949	57	100.00	KONEX	N	N	N	N	N	1069	69	2	6.90	257256	236	23600.00	1080	1098	1069	1150	850	1000	1090.07	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	111	-3.37	0.78	12	0.00	-317.00	1373.00	4500	20231013	-76.24	824	20240927	29.73	3595	-70.26	20240226	824	29.73	20240927	4000	-73.28	20231218	824	29.73	20240927	N	212310	500	52 억	N	N	N	N
66	20241021	150954	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
67	20241021	140957	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
68	20241021	130955	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
69	20241021	120954	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
70	20241021	110949	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
71	20241021	100953	57	100.00	KONEX	N	N	N	N	N	1093	93	2	9.30	233738	214	21400.00	1080	1098	1080	1150	850	1000	1092.23	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	114	-3.45	0.80	12	0.00	-317.00	1373.00	4500	20231013	-75.71	824	20240927	32.65	3595	-69.60	20240226	824	32.65	20240927	4000	-72.68	20231218	824	32.65	20240927	N	212310	500	52 억	N	N	N	N
72	20241021	090951	57	100.00	KONEX	N	N	N	N	N	1080	80	2	8.00	14040	13	1300.00	1080	1080	1080	1150	850	1000	1080.00	1000	1000	1000	1000	1000	1000	1000	52	150	500	600	1	1	10409866	112	-3.41	0.79	12	0.00	-317.00	1373.00	4500	20231013	-76.00	824	20240927	31.07	3595	-69.96	20240226	824	31.07	20240927	4000	-73.00	20231218	824	31.07	20240927	N	212310	500	52 억	N	N	N	N
73	20241018	160950	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
74	20241018	151014	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
75	20241018	141015	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
76	20241018	131000	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
77	20241018	121010	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
78	20241018	111010	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
79	20241018	100956	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
80	20241018	090955	57	100.00	KONEX	N	N	N	N	N	1000	10	2	1.01	1000	1	0.99	1000	1000	1000	1138	842	990	1000.00	1002	996	993	987	984	994	985	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4000	-75.00	20231218	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
81	20241017	160954	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
82	20241017	150956	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
83	20241017	140959	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
84	20241017	130955	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
85	20241017	120959	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
86	20241017	110958	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
87	20241017	100955	57	100.00	KONEX	N	N	N	N	N	990	-1	5	-0.10	99999	101	7.47	999	999	990	1139	843	991	990.09	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4070	-75.68	20231017	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
88	20241017	090949	57	100.00	KONEX	N	N	N	N	N	999	8	2	0.81	999	1	0.07	999	999	999	1139	843	991	999.00	1084	1037	950	903	816	994	860	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4070	-75.45	20231017	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
89	20241016	160945	57	100.00	KONEX	N	N	N	N	N	991	-5	5	-0.50	1238790	1352	755.31	997	997	863	1145	847	996	916.26	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.98	824	20240927	20.27	3595	-72.43	20240226	824	20.27	20240927	4095	-75.80	20231016	824	20.27	20240927	N	212310	500	52 억	N	N	N	N
90	20241016	150950	57	100.00	KONEX	N	N	N	N	N	991	-5	5	-0.50	1238790	1352	755.31	997	997	863	1145	847	996	916.26	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.98	824	20240927	20.27	3595	-72.43	20240226	824	20.27	20240927	4095	-75.80	20231016	824	20.27	20240927	N	212310	500	52 억	N	N	N	N
91	20241016	140951	57	100.00	KONEX	N	N	N	N	N	991	-5	5	-0.50	1238790	1352	755.31	997	997	863	1145	847	996	916.26	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.98	824	20240927	20.27	3595	-72.43	20240226	824	20.27	20240927	4095	-75.80	20231016	824	20.27	20240927	N	212310	500	52 억	N	N	N	N
92	20241016	130947	57	100.00	KONEX	N	N	N	N	N	996	0	3	0.00	1228880	1342	749.72	997	997	863	1145	847	996	915.71	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	104	-3.14	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.87	824	20240927	20.87	3595	-72.29	20240226	824	20.87	20240927	4095	-75.68	20231016	824	20.87	20240927	N	212310	500	52 억	N	N	N	N
93	20241016	120947	57	100.00	KONEX	N	N	N	N	N	996	0	3	0.00	1228880	1342	749.72	997	997	863	1145	847	996	915.71	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	104	-3.14	0.73	12	0.01	-317.00	1373.00	4500	20231013	-77.87	824	20240927	20.87	3595	-72.29	20240226	824	20.87	20240927	4095	-75.68	20231016	824	20.87	20240927	N	212310	500	52 억	N	N	N	N
94	20241016	110945	57	100.00	KONEX	N	N	N	N	N	997	1	2	0.10	8568	9	5.03	997	997	863	1145	847	996	952.00	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4095	-75.65	20231016	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
95	20241016	100946	57	100.00	KONEX	N	N	N	N	N	997	1	2	0.10	8568	9	5.03	997	997	863	1145	847	996	952.00	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4095	-75.65	20231016	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
96	20241016	090948	57	100.00	KONEX	N	N	N	N	N	997	1	2	0.10	1994	2	1.12	997	997	997	1145	847	996	997.00	1002	999	997	994	992	998	993	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4095	-75.65	20231016	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
97	20241015	160941	57	100.00	KONEX	N	N	N	N	N	996	-3	5	-0.30	178287	179	229.49	1000	1000	995	1148	850	999	996.02	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.14	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.87	824	20240927	20.87	3595	-72.29	20240226	824	20.87	20240927	4095	-75.68	20231016	824	20.87	20240927	N	212310	500	52 억	N	N	N	N
98	20241015	150949	57	100.00	KONEX	N	N	N	N	N	995	-4	5	-0.40	1995	2	2.56	1000	1000	995	1148	850	999	997.50	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4095	-75.70	20231016	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
99	20241015	140949	57	100.00	KONEX	N	N	N	N	N	995	-4	5	-0.40	1995	2	2.56	1000	1000	995	1148	850	999	997.50	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4095	-75.70	20231016	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
100	20241015	130945	57	100.00	KONEX	N	N	N	N	N	995	-4	5	-0.40	1995	2	2.56	1000	1000	995	1148	850	999	997.50	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4095	-75.70	20231016	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
101	20241015	120948	57	100.00	KONEX	N	N	N	N	N	995	-4	5	-0.40	1995	2	2.56	1000	1000	995	1148	850	999	997.50	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4095	-75.70	20231016	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
102	20241015	110954	57	100.00	KONEX	N	N	N	N	N	1000	1	2	0.10	1000	1	1.28	1000	1000	1000	1148	850	999	1000.00	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4095	-75.58	20231016	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
103	20241015	100950	57	100.00	KONEX	N	N	N	N	N	1000	1	2	0.10	1000	1	1.28	1000	1000	1000	1148	850	999	1000.00	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4095	-75.58	20231016	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
104	20241015	090944	57	100.00	KONEX	N	N	N	N	N	1000	1	2	0.10	1000	1	1.28	1000	1000	1000	1148	850	999	1000.00	999	999	999	999	999	999	999	52	149	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.78	824	20240927	21.36	3595	-72.18	20240226	824	21.36	20240927	4095	-75.58	20231016	824	21.36	20240927	N	212310	500	52 억	N	N	N	N
105	20241014	160923	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	77922	78	93.98	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
106	20241014	150935	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	77922	78	93.98	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
107	20241014	140933	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	77922	78	93.98	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
108	20241014	130932	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	999	1	1.20	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
109	20241014	120925	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	999	1	1.20	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
110	20241014	110923	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	999	1	1.20	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
111	20241014	100925	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	999	1	1.20	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
112	20241014	090929	57	100.00	KONEX	N	N	N	N	N	999	14	2	1.42	999	1	1.20	999	999	999	1132	838	985	999.00	1001	993	989	981	977	991	979	52	147	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.80	824	20240927	21.24	3595	-72.21	20240226	824	21.24	20240927	4095	-75.60	20231016	824	21.24	20240927	N	212310	500	52 억	N	N	N	N
113	20241011	160910	57	100.00	KONEX	N	N	N	N	N	985	-6	5	-0.61	81782	83	100.00	997	997	985	1139	843	991	985.33	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	103	-3.11	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.11	824	20240927	19.54	3595	-72.60	20240226	824	19.54	20240927	4500	-78.11	20231013	824	19.54	20240927	N	212310	500	52 억	N	N	N	N
114	20241011	150923	57	100.00	KONEX	N	N	N	N	N	985	-6	5	-0.61	81782	83	100.00	997	997	985	1139	843	991	985.33	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	103	-3.11	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.11	824	20240927	19.54	3595	-72.60	20240226	824	19.54	20240927	4500	-78.11	20231013	824	19.54	20240927	N	212310	500	52 억	N	N	N	N
115	20241011	140926	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
116	20241011	130927	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
117	20241011	120920	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
118	20241011	110920	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
119	20241011	100928	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
120	20241011	090925	57	100.00	KONEX	N	N	N	N	N	997	6	2	0.61	1994	2	2.41	997	997	997	1139	843	991	997.00	1087	1038	946	897	805	993	852	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
121	20241010	160944	57	100.00	KONEX	N	N	N	N	N	991	7	2	0.71	82436	83	29.64	995	995	854	1131	837	984	993.20	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.98	824	20240927	20.27	3595	-72.43	20240226	824	20.27	20240927	4500	-77.98	20231013	824	20.27	20240927	N	212310	500	52 억	N	N	N	N
122	20241010	151000	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	80454	81	28.93	995	995	854	1131	837	984	993.26	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
123	20241010	140953	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	80454	81	28.93	995	995	854	1131	837	984	993.26	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
124	20241010	130950	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	3839	4	1.43	995	995	854	1131	837	984	959.75	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
125	20241010	120951	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	3839	4	1.43	995	995	854	1131	837	984	959.75	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
126	20241010	110951	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	3839	4	1.43	995	995	854	1131	837	984	959.75	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
127	20241010	100949	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	3839	4	1.43	995	995	854	1131	837	984	959.75	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
128	20241010	090953	57	100.00	KONEX	N	N	N	N	N	995	11	2	1.12	1990	2	0.71	995	995	995	1131	837	984	995.00	1084	1034	947	897	810	990	853	52	147	500	590	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
129	20241008	160942	57	100.00	KONEX	N	N	N	N	N	984	-8	5	-0.81	276127	280	4666.67	997	997	860	1140	844	992	986.17	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	102	-3.10	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.13	824	20240927	19.42	3595	-72.63	20240226	824	19.42	20240927	4500	-78.13	20231013	824	19.42	20240927	N	212310	500	52 억	N	N	N	N
130	20241008	150951	57	100.00	KONEX	N	N	N	N	N	987	-5	5	-0.50	274282	278	4633.33	997	997	860	1140	844	992	986.63	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	103	-3.11	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.07	824	20240927	19.78	3595	-72.55	20240226	824	19.78	20240927	4500	-78.07	20231013	824	19.78	20240927	N	212310	500	52 억	N	N	N	N
131	20241008	140946	57	100.00	KONEX	N	N	N	N	N	990	-2	5	-0.20	3844	4	66.67	997	997	860	1140	844	992	961.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4500	-78.00	20231013	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
132	20241008	130945	57	100.00	KONEX	N	N	N	N	N	990	-2	5	-0.20	3844	4	66.67	997	997	860	1140	844	992	961.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	103	-3.12	0.72	12	0.00	-317.00	1373.00	4500	20231013	-78.00	824	20240927	20.15	3595	-72.46	20240226	824	20.15	20240927	4500	-78.00	20231013	824	20.15	20240927	N	212310	500	52 억	N	N	N	N
133	20241008	120946	57	100.00	KONEX	N	N	N	N	N	997	5	2	0.50	1994	2	33.33	997	997	997	1140	844	992	997.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
134	20241008	110945	57	100.00	KONEX	N	N	N	N	N	997	5	2	0.50	1994	2	33.33	997	997	997	1140	844	992	997.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
135	20241008	100947	57	100.00	KONEX	N	N	N	N	N	997	5	2	0.50	1994	2	33.33	997	997	997	1140	844	992	997.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
136	20241008	090947	57	100.00	KONEX	N	N	N	N	N	997	5	2	0.50	1994	2	33.33	997	997	997	1140	844	992	997.00	1092	1041	946	895	800	994	848	52	148	500	590	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
137	20241007	160958	57	100.00	KONEX	N	N	N	N	N	992	30	2	3.12	5747	6	0.94	997	997	851	1106	818	962	957.83	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.96	824	20240927	20.39	3595	-72.41	20240226	824	20.39	20240927	4500	-77.96	20231013	824	20.39	20240927	N	212310	500	52 억	N	N	N	N
138	20241007	150915	57	100.00	KONEX	N	N	N	N	N	992	30	2	3.12	5747	6	0.94	997	997	851	1106	818	962	957.83	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.96	824	20240927	20.39	3595	-72.41	20240226	824	20.39	20240927	4500	-77.96	20231013	824	20.39	20240927	N	212310	500	52 억	N	N	N	N
139	20241007	140942	57	100.00	KONEX	N	N	N	N	N	992	30	2	3.12	5747	6	0.94	997	997	851	1106	818	962	957.83	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	103	-3.13	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.96	824	20240927	20.39	3595	-72.41	20240226	824	20.39	20240927	4500	-77.96	20231013	824	20.39	20240927	N	212310	500	52 억	N	N	N	N
140	20241007	130914	57	100.00	KONEX	N	N	N	N	N	995	33	2	3.43	2843	3	0.47	997	997	851	1106	818	962	947.67	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
141	20241007	120946	57	100.00	KONEX	N	N	N	N	N	995	33	2	3.43	2843	3	0.47	997	997	851	1106	818	962	947.67	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
142	20241007	110901	57	100.00	KONEX	N	N	N	N	N	995	33	2	3.43	2843	3	0.47	997	997	851	1106	818	962	947.67	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
143	20241007	100857	57	100.00	KONEX	N	N	N	N	N	995	33	2	3.43	2843	3	0.47	997	997	851	1106	818	962	947.67	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	104	-3.14	0.72	12	0.00	-317.00	1373.00	4500	20231013	-77.89	824	20240927	20.75	3595	-72.32	20240226	824	20.75	20240927	4500	-77.89	20231013	824	20.75	20240927	N	212310	500	52 억	N	N	N	N
144	20241007	090935	57	100.00	KONEX	N	N	N	N	N	997	35	2	3.64	997	1	0.16	997	997	997	1106	818	962	997.00	1076	1019	941	884	806	980	845	52	144	500	570	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.84	824	20240927	21.00	3595	-72.27	20240226	824	21.00	20240927	4500	-77.84	20231013	824	21.00	20240927	N	212310	500	52 억	N	N	N	N
145	20241004	160832	57	100.00	KONEX	N	N	N	N	N	962	7	2	0.73	614177	638	30.56	998	998	863	1098	812	955	962.66	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	100	-3.03	0.70	12	0.01	-317.00	1373.00	4500	20231013	-78.62	824	20240927	16.75	3595	-73.24	20240226	824	16.75	20240927	4500	-78.62	20231013	824	16.75	20240927	N	212310	500	52 억	N	N	N	N
146	20241004	150846	57	100.00	KONEX	N	N	N	N	N	966	11	2	1.15	517977	538	25.77	998	998	863	1098	812	955	962.78	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	101	-3.05	0.70	12	0.01	-317.00	1373.00	4500	20231013	-78.53	824	20240927	17.23	3595	-73.13	20240226	824	17.23	20240927	4500	-78.53	20231013	824	17.23	20240927	N	212310	500	52 억	N	N	N	N
147	20241004	140833	57	100.00	KONEX	N	N	N	N	N	966	11	2	1.15	517977	538	25.77	998	998	863	1098	812	955	962.78	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	101	-3.05	0.70	12	0.01	-317.00	1373.00	4500	20231013	-78.53	824	20240927	17.23	3595	-73.13	20240226	824	17.23	20240927	4500	-78.53	20231013	824	17.23	20240927	N	212310	500	52 억	N	N	N	N
148	20241004	130842	57	100.00	KONEX	N	N	N	N	N	973	18	2	1.88	17357	18	0.86	998	998	863	1098	812	955	964.28	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	101	-3.07	0.71	12	0.00	-317.00	1373.00	4500	20231013	-78.38	824	20240927	18.08	3595	-72.93	20240226	824	18.08	20240927	4500	-78.38	20231013	824	18.08	20240927	N	212310	500	52 억	N	N	N	N
149	20241004	120840	57	100.00	KONEX	N	N	N	N	N	981	26	2	2.72	15517	16	0.77	998	998	863	1098	812	955	969.81	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	102	-3.09	0.71	12	0.00	-317.00	1373.00	4500	20231013	-78.20	824	20240927	19.05	3595	-72.71	20240226	824	19.05	20240927	4500	-78.20	20231013	824	19.05	20240927	N	212310	500	52 억	N	N	N	N
150	20241004	110835	57	100.00	KONEX	N	N	N	N	N	981	26	2	2.72	15517	16	0.77	998	998	863	1098	812	955	969.81	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	102	-3.09	0.71	12	0.00	-317.00	1373.00	4500	20231013	-78.20	824	20240927	19.05	3595	-72.71	20240226	824	19.05	20240927	4500	-78.20	20231013	824	19.05	20240927	N	212310	500	52 억	N	N	N	N
151	20241004	100835	57	100.00	KONEX	N	N	N	N	N	998	43	2	4.50	998	1	0.05	998	998	998	1098	812	955	998.00	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.82	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4500	-77.82	20231013	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
152	20241004	090838	57	100.00	KONEX	N	N	N	N	N	998	43	2	4.50	998	1	0.05	998	998	998	1098	812	955	998.00	1202	1078	965	841	728	1022	785	52	143	500	570	1	1	10409866	104	-3.15	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.82	824	20240927	21.12	3595	-72.24	20240226	824	21.12	20240927	4500	-77.82	20231013	824	21.12	20240927	N	212310	500	52 억	N	N	N	N
153	20241002	160832	57	100.00	KONEX	N	N	N	N	N	955	1	2	0.10	1894536	2088	89.69	1089	1089	852	1097	811	954	907.34	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	99	-3.01	0.70	12	0.02	-317.00	1373.00	4500	20231013	-78.78	824	20240927	15.90	3595	-73.44	20240226	824	15.90	20240927	4500	-78.78	20231013	824	15.90	20240927	N	212310	500	52 억	N	N	N	N
154	20241002	150842	57	100.00	KONEX	N	N	N	N	N	971	17	2	1.78	1821001	2011	86.38	1089	1089	852	1097	811	954	905.52	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	101	-3.06	0.71	12	0.02	-317.00	1373.00	4500	20231013	-78.42	824	20240927	17.84	3595	-72.99	20240226	824	17.84	20240927	4500	-78.42	20231013	824	17.84	20240927	N	212310	500	52 억	N	N	N	N
155	20241002	140842	57	100.00	KONEX	N	N	N	N	N	971	17	2	1.78	1821001	2011	86.38	1089	1089	852	1097	811	954	905.52	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	101	-3.06	0.71	12	0.02	-317.00	1373.00	4500	20231013	-78.42	824	20240927	17.84	3595	-72.99	20240226	824	17.84	20240927	4500	-78.42	20231013	824	17.84	20240927	N	212310	500	52 억	N	N	N	N
156	20241002	130832	57	100.00	KONEX	N	N	N	N	N	993	39	2	4.09	993709	1161	49.87	1089	1089	852	1097	811	954	855.91	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.93	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4500	-77.93	20231013	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
157	20241002	120832	57	100.00	KONEX	N	N	N	N	N	993	39	2	4.09	993709	1161	49.87	1089	1089	852	1097	811	954	855.91	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.93	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4500	-77.93	20231013	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
158	20241002	110823	57	100.00	KONEX	N	N	N	N	N	993	39	2	4.09	993709	1161	49.87	1089	1089	852	1097	811	954	855.91	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.93	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4500	-77.93	20231013	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
159	20241002	100819	57	100.00	KONEX	N	N	N	N	N	993	39	2	4.09	993709	1161	49.87	1089	1089	852	1097	811	954	855.91	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	103	-3.13	0.72	12	0.01	-317.00	1373.00	4500	20231013	-77.93	824	20240927	20.51	3595	-72.38	20240226	824	20.51	20240927	4500	-77.93	20231013	824	20.51	20240927	N	212310	500	52 억	N	N	N	N
160	20241002	090820	57	100.00	KONEX	N	N	N	N	N	1089	135	2	14.15	3267	3	0.13	1089	1089	1089	1097	811	954	1089.00	1087	1020	928	861	769	1054	895	52	143	500	570	1	1	10409866	113	-3.44	0.79	12	0.00	-317.00	1373.00	4500	20231013	-75.80	824	20240927	32.16	3595	-69.71	20240226	824	32.16	20240927	4500	-75.80	20231013	824	32.16	20240927	N	212310	500	52 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History