KissMeData/322970/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 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	161248	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
3	20241031	151310	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
4	20241031	141306	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
5	20241031	131308	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
6	20241031	121305	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
7	20241031	111304	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
8	20241031	101306	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
9	20241031	091304	57	100.00	KONEX	N	N	N	N	N	2590	40	2	1.57	2590	1	0.91	2590	2590	2590	2930	2170	2550	2590.00	2716	2632	2516	2432	2316	2575	2375	50	380	500	1580	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
10	20241030	161300	57	100.00	KONEX	N	N	N	N	N	2550	-15	5	-0.58	282855	110	6.90	2595	2600	2400	2945	2185	2565	2571.41	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	256	-9.66	3.02	12	0.00	-264.00	843.00	3505	20231219	-27.25	1350	20240703	88.89	3385	-24.67	20240112	1350	88.89	20240703	3505	-27.25	20231219	1350	88.89	20240703	N	322970	500	50 억	N	N	N	N
11	20241030	151331	57	100.00	KONEX	N	N	N	N	N	2550	-15	5	-0.58	282855	110	6.90	2595	2600	2400	2945	2185	2565	2571.41	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	256	-9.66	3.02	12	0.00	-264.00	843.00	3505	20231219	-27.25	1350	20240703	88.89	3385	-24.67	20240112	1350	88.89	20240703	3505	-27.25	20231219	1350	88.89	20240703	N	322970	500	50 억	N	N	N	N
12	20241030	141306	57	100.00	KONEX	N	N	N	N	N	2400	-165	5	-6.43	270255	105	6.58	2595	2600	2400	2945	2185	2565	2573.86	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
13	20241030	131313	57	100.00	KONEX	N	N	N	N	N	2565	0	3	0.00	258155	100	6.27	2595	2600	2565	2945	2185	2565	2581.55	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	258	-9.72	3.04	12	0.00	-264.00	843.00	3505	20231219	-26.82	1350	20240703	90.00	3385	-24.22	20240112	1350	90.00	20240703	3505	-26.82	20231219	1350	90.00	20240703	N	322970	500	50 억	N	N	N	N
14	20241030	121330	57	100.00	KONEX	N	N	N	N	N	2585	20	2	0.78	134935	52	3.26	2595	2600	2585	2945	2185	2565	2594.90	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	260	-9.79	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.25	1350	20240703	91.48	3385	-23.63	20240112	1350	91.48	20240703	3505	-26.25	20231219	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
15	20241030	111308	57	100.00	KONEX	N	N	N	N	N	2600	35	2	1.36	132350	51	3.20	2595	2600	2595	2945	2185	2565	2595.10	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
16	20241030	101258	57	100.00	KONEX	N	N	N	N	N	2600	35	2	1.36	132350	51	3.20	2595	2600	2595	2945	2185	2565	2595.10	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
17	20241030	091307	57	100.00	KONEX	N	N	N	N	N	2600	35	2	1.36	132350	51	3.20	2595	2600	2595	2945	2185	2565	2595.10	2865	2715	2495	2345	2125	2790	2420	50	380	500	1590	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
18	20241029	161218	57	100.00	KONEX	N	N	N	N	N	2565	-55	5	-2.10	3796295	1595	343.01	2505	2645	2275	3010	2230	2620	2380.12	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	258	-9.72	3.04	12	0.02	-264.00	843.00	3505	20231219	-26.82	1350	20240703	90.00	3385	-24.22	20240112	1350	90.00	20240703	3505	-26.82	20231219	1350	90.00	20240703	N	322970	500	50 억	N	N	N	N
19	20241029	151238	57	100.00	KONEX	N	N	N	N	N	2565	-55	5	-2.10	3796295	1595	343.01	2505	2645	2275	3010	2230	2620	2380.12	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	258	-9.72	3.04	12	0.02	-264.00	843.00	3505	20231219	-26.82	1350	20240703	90.00	3385	-24.22	20240112	1350	90.00	20240703	3505	-26.82	20231219	1350	90.00	20240703	N	322970	500	50 억	N	N	N	N
20	20241029	141053	57	100.00	KONEX	N	N	N	N	N	2580	-40	5	-1.53	3530030	1491	320.65	2505	2645	2275	3010	2230	2620	2367.56	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	259	-9.77	3.06	12	0.01	-264.00	843.00	3505	20231219	-26.39	1350	20240703	91.11	3385	-23.78	20240112	1350	91.11	20240703	3505	-26.39	20231219	1350	91.11	20240703	N	322970	500	50 억	N	N	N	N
21	20241029	131227	57	100.00	KONEX	N	N	N	N	N	2585	-35	5	-1.34	3092670	1321	284.09	2505	2645	2275	3010	2230	2620	2341.16	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	260	-9.79	3.07	12	0.01	-264.00	843.00	3505	20231219	-26.25	1350	20240703	91.48	3385	-23.63	20240112	1350	91.48	20240703	3505	-26.25	20231219	1350	91.48	20240703	N	322970	500	50 억	N	N	N	N
22	20241029	121227	57	100.00	KONEX	N	N	N	N	N	2645	25	2	0.95	270645	108	23.23	2505	2645	2500	3010	2230	2620	2505.97	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	266	-10.02	3.14	12	0.00	-264.00	843.00	3505	20231219	-24.54	1350	20240703	95.93	3385	-21.86	20240112	1350	95.93	20240703	3505	-24.54	20231219	1350	95.93	20240703	N	322970	500	50 억	N	N	N	N
23	20241029	111249	57	100.00	KONEX	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3010	2230	2620	0.00	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
24	20241029	101224	57	100.00	KONEX	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3010	2230	2620	0.00	2836	2727	2526	2417	2216	2782	2472	50	390	500	1620	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
25	20241028	161213	57	100.00	KONEX	N	N	N	N	N	2620	-35	5	-1.32	1180885	465	318.49	2600	2635	2325	3050	2260	2655	2539.54	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
26	20241028	151223	57	100.00	KONEX	N	N	N	N	N	2620	-35	5	-1.32	1180885	465	318.49	2600	2635	2325	3050	2260	2655	2539.54	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
27	20241028	141224	57	100.00	KONEX	N	N	N	N	N	2620	-35	5	-1.32	529285	213	145.89	2600	2635	2335	3050	2260	2655	2484.91	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
28	20241028	131218	57	100.00	KONEX	N	N	N	N	N	2620	-35	5	-1.32	529285	213	145.89	2600	2635	2335	3050	2260	2655	2484.91	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	263	-9.92	3.11	12	0.00	-264.00	843.00	3505	20231219	-25.25	1350	20240703	94.07	3385	-22.60	20240112	1350	94.07	20240703	3505	-25.25	20231219	1350	94.07	20240703	N	322970	500	50 억	N	N	N	N
29	20241028	121220	57	100.00	KONEX	N	N	N	N	N	2600	-55	5	-2.07	2600	1	0.68	2600	2600	2600	3050	2260	2655	2600.00	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
30	20241028	111024	57	100.00	KONEX	N	N	N	N	N	2600	-55	5	-2.07	2600	1	0.68	2600	2600	2600	3050	2260	2655	2600.00	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
31	20241028	101206	57	100.00	KONEX	N	N	N	N	N	2600	-55	5	-2.07	2600	1	0.68	2600	2600	2600	3050	2260	2655	2600.00	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
32	20241028	091215	57	100.00	KONEX	N	N	N	N	N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	2881	2767	2586	2472	2291	2825	2530	50	395	500	1640	5	1	10051978	267	-10.06	3.15	12	0.00	-264.00	843.00	3505	20231219	-24.25	1350	20240703	96.67	3385	-21.57	20240112	1350	96.67	20240703	3505	-24.25	20231219	1350	96.67	20240703	N	322970	500	50 억	N	N	N	N
33	20241025	161215	57	100.00	KONEX	N	N	N	N	N	2655	-35	5	-1.30	357990	146	28.40	2600	2700	2405	3090	2290	2690	2451.99	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	267	-10.06	3.15	12	0.00	-264.00	843.00	3505	20231219	-24.25	1350	20240703	96.67	3385	-21.57	20240112	1350	96.67	20240703	3505	-24.25	20231219	1350	96.67	20240703	N	322970	500	50 억	N	N	N	N
34	20241025	151222	57	100.00	KONEX	N	N	N	N	N	2655	-35	5	-1.30	357990	146	28.40	2600	2700	2405	3090	2290	2690	2451.99	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	267	-10.06	3.15	12	0.00	-264.00	843.00	3505	20231219	-24.25	1350	20240703	96.67	3385	-21.57	20240112	1350	96.67	20240703	3505	-24.25	20231219	1350	96.67	20240703	N	322970	500	50 억	N	N	N	N
35	20241025	141218	57	100.00	KONEX	N	N	N	N	N	2600	-90	5	-3.35	119450	47	9.14	2600	2700	2500	3090	2290	2690	2541.49	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
36	20241025	131219	57	100.00	KONEX	N	N	N	N	N	2600	-90	5	-3.35	119450	47	9.14	2600	2700	2500	3090	2290	2690	2541.49	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
37	20241025	121222	57	100.00	KONEX	N	N	N	N	N	2600	-90	5	-3.35	41850	16	3.11	2600	2700	2600	3090	2290	2690	2615.62	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
38	20241025	111216	57	100.00	KONEX	N	N	N	N	N	2665	-25	5	-0.93	36650	14	2.72	2600	2700	2600	3090	2290	2690	2617.86	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	268	-10.09	3.16	12	0.00	-264.00	843.00	3505	20231219	-23.97	1350	20240703	97.41	3385	-21.27	20240112	1350	97.41	20240703	3505	-23.97	20231219	1350	97.41	20240703	N	322970	500	50 억	N	N	N	N
39	20241025	101217	57	100.00	KONEX	N	N	N	N	N	2665	-25	5	-0.93	36650	14	2.72	2600	2700	2600	3090	2290	2690	2617.86	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	268	-10.09	3.16	12	0.00	-264.00	843.00	3505	20231219	-23.97	1350	20240703	97.41	3385	-21.27	20240112	1350	97.41	20240703	3505	-23.97	20231219	1350	97.41	20240703	N	322970	500	50 억	N	N	N	N
40	20241025	091221	57	100.00	KONEX	N	N	N	N	N	2700	10	2	0.37	28700	11	2.14	2600	2700	2600	3090	2290	2690	2609.09	2830	2760	2630	2560	2430	2695	2495	50	400	500	1660	5	1	10051978	271	-10.23	3.20	12	0.00	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
41	20241024	161154	57	100.00	KONEX	N	N	N	N	N	2690	20	2	0.75	1355875	514	111.26	2700	2700	2500	3070	2270	2670	2637.89	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	270	-10.19	3.19	12	0.01	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
42	20241024	151206	57	100.00	KONEX	N	N	N	N	N	2500	-170	5	-6.37	1353185	513	111.04	2700	2700	2500	3070	2270	2670	2637.79	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	251	-9.47	2.97	12	0.01	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
43	20241024	141151	57	100.00	KONEX	N	N	N	N	N	2695	25	2	0.94	1325395	502	108.66	2700	2700	2640	3070	2270	2670	2640.23	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	271	-10.21	3.20	12	0.00	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
44	20241024	131204	57	100.00	KONEX	N	N	N	N	N	2695	25	2	0.94	1325395	502	108.66	2700	2700	2640	3070	2270	2670	2640.23	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	271	-10.21	3.20	12	0.00	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
45	20241024	121159	57	100.00	KONEX	N	N	N	N	N	2640	-30	5	-1.12	5340	2	0.43	2700	2700	2640	3070	2270	2670	2670.00	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	265	-10.00	3.13	12	0.00	-264.00	843.00	3505	20231219	-24.68	1350	20240703	95.56	3385	-22.01	20240112	1350	95.56	20240703	3505	-24.68	20231219	1350	95.56	20240703	N	322970	500	50 억	N	N	N	N
46	20241024	111157	57	100.00	KONEX	N	N	N	N	N	2640	-30	5	-1.12	5340	2	0.43	2700	2700	2640	3070	2270	2670	2670.00	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	265	-10.00	3.13	12	0.00	-264.00	843.00	3505	20231219	-24.68	1350	20240703	95.56	3385	-22.01	20240112	1350	95.56	20240703	3505	-24.68	20231219	1350	95.56	20240703	N	322970	500	50 억	N	N	N	N
47	20241024	101048	57	100.00	KONEX	N	N	N	N	N	2700	30	2	1.12	2700	1	0.22	2700	2700	2700	3070	2270	2670	2700.00	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	271	-10.23	3.20	12	0.00	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
48	20241024	091231	57	100.00	KONEX	N	N	N	N	N	2700	30	2	1.12	2700	1	0.22	2700	2700	2700	3070	2270	2670	2700.00	2790	2730	2665	2605	2540	2697	2572	50	400	500	1650	5	1	10051978	271	-10.23	3.20	12	0.00	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
49	20241023	161202	57	100.00	KONEX	N	N	N	N	N	2670	-5	5	-0.19	1210660	462	1540.00	2725	2725	2600	3075	2275	2675	2620.48	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	268	-10.11	3.17	12	0.00	-264.00	843.00	3505	20231219	-23.82	1350	20240703	97.78	3385	-21.12	20240112	1350	97.78	20240703	3505	-23.82	20231219	1350	97.78	20240703	N	322970	500	50 억	N	N	N	N
50	20241023	151225	57	100.00	KONEX	N	N	N	N	N	2670	-5	5	-0.19	1210660	462	1540.00	2725	2725	2600	3075	2275	2675	2620.48	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	268	-10.11	3.17	12	0.00	-264.00	843.00	3505	20231219	-23.82	1350	20240703	97.78	3385	-21.12	20240112	1350	97.78	20240703	3505	-23.82	20231219	1350	97.78	20240703	N	322970	500	50 억	N	N	N	N
51	20241023	141233	57	100.00	KONEX	N	N	N	N	N	2670	-5	5	-0.19	1210660	462	1540.00	2725	2725	2600	3075	2275	2675	2620.48	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	268	-10.11	3.17	12	0.00	-264.00	843.00	3505	20231219	-23.82	1350	20240703	97.78	3385	-21.12	20240112	1350	97.78	20240703	3505	-23.82	20231219	1350	97.78	20240703	N	322970	500	50 억	N	N	N	N
52	20241023	131213	57	100.00	KONEX	N	N	N	N	N	2670	-5	5	-0.19	1210660	462	1540.00	2725	2725	2600	3075	2275	2675	2620.48	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	268	-10.11	3.17	12	0.00	-264.00	843.00	3505	20231219	-23.82	1350	20240703	97.78	3385	-21.12	20240112	1350	97.78	20240703	3505	-23.82	20231219	1350	97.78	20240703	N	322970	500	50 억	N	N	N	N
53	20241023	121209	57	100.00	KONEX	N	N	N	N	N	2600	-75	5	-2.80	336640	126	420.00	2725	2725	2600	3075	2275	2675	2671.75	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
54	20241023	111201	57	100.00	KONEX	N	N	N	N	N	2705	30	2	1.12	152390	56	186.67	2725	2725	2705	3075	2275	2675	2721.25	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	272	-10.25	3.21	12	0.00	-264.00	843.00	3505	20231219	-22.82	1350	20240703	100.37	3385	-20.09	20240112	1350	100.37	20240703	3505	-22.82	20231219	1350	100.37	20240703	N	322970	500	50 억	N	N	N	N
55	20241023	101206	57	100.00	KONEX	N	N	N	N	N	2705	30	2	1.12	149685	55	183.33	2725	2725	2705	3075	2275	2675	2721.55	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	272	-10.25	3.21	12	0.00	-264.00	843.00	3505	20231219	-22.82	1350	20240703	100.37	3385	-20.09	20240112	1350	100.37	20240703	3505	-22.82	20231219	1350	100.37	20240703	N	322970	500	50 억	N	N	N	N
56	20241023	091206	57	100.00	KONEX	N	N	N	N	N	2725	50	2	1.87	119900	44	146.67	2725	2725	2725	3075	2275	2675	2725.00	2761	2717	2696	2652	2631	2707	2642	50	400	500	1650	5	1	10051978	274	-10.32	3.23	12	0.00	-264.00	843.00	3505	20231219	-22.25	1350	20240703	101.85	3385	-19.50	20240112	1350	101.85	20240703	3505	-22.25	20231219	1350	101.85	20240703	N	322970	500	50 억	N	N	N	N
57	20241022	161152	57	100.00	KONEX	N	N	N	N	N	2675	-20	5	-0.74	80560	30	3.98	2740	2740	2675	3095	2295	2695	2685.33	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	269	-10.13	3.17	12	0.00	-264.00	843.00	3505	20231219	-23.68	1350	20240703	98.15	3385	-20.97	20240112	1350	98.15	20240703	3505	-23.68	20231219	1350	98.15	20240703	N	322970	500	50 억	N	N	N	N
58	20241022	151207	57	100.00	KONEX	N	N	N	N	N	2680	-15	5	-0.56	67185	25	3.32	2740	2740	2680	3095	2295	2695	2687.40	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
59	20241022	141207	57	100.00	KONEX	N	N	N	N	N	2695	0	3	0.00	13510	5	0.66	2740	2740	2690	3095	2295	2695	2702.00	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	271	-10.21	3.20	12	0.00	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
60	20241022	131207	57	100.00	KONEX	N	N	N	N	N	2690	-5	5	-0.19	10815	4	0.53	2740	2740	2690	3095	2295	2695	2703.75	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
61	20241022	121202	57	100.00	KONEX	N	N	N	N	N	2690	-5	5	-0.19	10815	4	0.53	2740	2740	2690	3095	2295	2695	2703.75	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
62	20241022	111158	57	100.00	KONEX	N	N	N	N	N	2695	0	3	0.00	5435	2	0.27	2740	2740	2695	3095	2295	2695	2717.50	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	271	-10.21	3.20	12	0.00	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
63	20241022	101201	57	100.00	KONEX	N	N	N	N	N	2740	45	2	1.67	2740	1	0.13	2740	2740	2740	3095	2295	2695	2740.00	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	275	-10.38	3.25	12	0.00	-264.00	843.00	3505	20231219	-21.83	1350	20240703	102.96	3385	-19.05	20240112	1350	102.96	20240703	3505	-21.83	20231219	1350	102.96	20240703	N	322970	500	50 억	N	N	N	N
64	20241022	091200	57	100.00	KONEX	N	N	N	N	N	2740	45	2	1.67	2740	1	0.13	2740	2740	2740	3095	2295	2695	2740.00	2901	2797	2746	2642	2591	2772	2617	50	400	500	1670	5	1	10051978	275	-10.38	3.25	12	0.00	-264.00	843.00	3505	20231219	-21.83	1350	20240703	102.96	3385	-19.05	20240112	1350	102.96	20240703	3505	-21.83	20231219	1350	102.96	20240703	N	322970	500	50 억	N	N	N	N
65	20241021	161147	57	100.00	KONEX	N	N	N	N	N	2695	-110	5	-3.92	2092000	753	1031.51	2850	2850	2695	3225	2385	2805	2778.22	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	271	-10.21	3.20	12	0.01	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
66	20241021	151156	57	100.00	KONEX	N	N	N	N	N	2695	-110	5	-3.92	2092000	753	1031.51	2850	2850	2695	3225	2385	2805	2778.22	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	271	-10.21	3.20	12	0.01	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
67	20241021	141159	57	100.00	KONEX	N	N	N	N	N	2700	-105	5	-3.74	1822500	653	894.52	2850	2850	2700	3225	2385	2805	2790.96	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	271	-10.23	3.20	12	0.01	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
68	20241021	131155	57	100.00	KONEX	N	N	N	N	N	2700	-105	5	-3.74	1814400	650	890.41	2850	2850	2700	3225	2385	2805	2791.38	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	271	-10.23	3.20	12	0.01	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
69	20241021	121155	57	100.00	KONEX	N	N	N	N	N	2700	-105	5	-3.74	1814400	650	890.41	2850	2850	2700	3225	2385	2805	2791.38	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	271	-10.23	3.20	12	0.01	-264.00	843.00	3505	20231219	-22.97	1350	20240703	100.00	3385	-20.24	20240112	1350	100.00	20240703	3505	-22.97	20231219	1350	100.00	20240703	N	322970	500	50 억	N	N	N	N
70	20241021	111148	57	100.00	KONEX	N	N	N	N	N	2800	-5	5	-0.18	1346850	481	658.90	2850	2850	2795	3225	2385	2805	2800.10	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
71	20241021	101153	57	100.00	KONEX	N	N	N	N	N	2800	-5	5	-0.18	1206950	431	590.41	2850	2850	2800	3225	2385	2805	2800.35	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
72	20241021	091151	57	100.00	KONEX	N	N	N	N	N	2800	-5	5	-0.18	596550	213	291.78	2850	2850	2800	3225	2385	2805	2800.70	2868	2836	2818	2786	2768	2852	2802	50	420	500	1730	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
73	20241018	161149	57	100.00	KONEX	N	N	N	N	N	2805	25	2	0.90	206010	73	0.80	2800	2850	2800	3195	2365	2780	2822.05	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	282	-10.62	3.33	12	0.00	-264.00	843.00	3505	20231219	-19.97	1350	20240703	107.78	3385	-17.13	20240112	1350	107.78	20240703	3505	-19.97	20231219	1350	107.78	20240703	N	322970	500	50 억	N	N	N	N
74	20241018	151217	57	100.00	KONEX	N	N	N	N	N	2815	35	2	1.26	191985	68	0.74	2800	2850	2800	3195	2365	2780	2823.31	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	283	-10.66	3.34	12	0.00	-264.00	843.00	3505	20231219	-19.69	1350	20240703	108.52	3385	-16.84	20240112	1350	108.52	20240703	3505	-19.69	20231219	1350	108.52	20240703	N	322970	500	50 억	N	N	N	N
75	20241018	141220	57	100.00	KONEX	N	N	N	N	N	2810	30	2	1.08	169475	60	0.65	2800	2850	2800	3195	2365	2780	2824.58	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	282	-10.64	3.33	12	0.00	-264.00	843.00	3505	20231219	-19.83	1350	20240703	108.15	3385	-16.99	20240112	1350	108.15	20240703	3505	-19.83	20231219	1350	108.15	20240703	N	322970	500	50 억	N	N	N	N
76	20241018	131204	57	100.00	KONEX	N	N	N	N	N	2815	35	2	1.26	166665	59	0.64	2800	2850	2800	3195	2365	2780	2824.83	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	283	-10.66	3.34	12	0.00	-264.00	843.00	3505	20231219	-19.69	1350	20240703	108.52	3385	-16.84	20240112	1350	108.52	20240703	3505	-19.69	20231219	1350	108.52	20240703	N	322970	500	50 억	N	N	N	N
77	20241018	121216	57	100.00	KONEX	N	N	N	N	N	2820	40	2	1.44	121570	43	0.47	2800	2850	2800	3195	2365	2780	2827.21	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	283	-10.68	3.35	12	0.00	-264.00	843.00	3505	20231219	-19.54	1350	20240703	108.89	3385	-16.69	20240112	1350	108.89	20240703	3505	-19.54	20231219	1350	108.89	20240703	N	322970	500	50 억	N	N	N	N
78	20241018	111212	57	100.00	KONEX	N	N	N	N	N	2830	50	2	1.80	104650	37	0.40	2800	2850	2800	3195	2365	2780	2828.38	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	284	-10.72	3.36	12	0.00	-264.00	843.00	3505	20231219	-19.26	1350	20240703	109.63	3385	-16.40	20240112	1350	109.63	20240703	3505	-19.26	20231219	1350	109.63	20240703	N	322970	500	50 억	N	N	N	N
79	20241018	101158	57	100.00	KONEX	N	N	N	N	N	2850	70	2	2.52	33700	12	0.13	2800	2850	2800	3195	2365	2780	2808.33	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	286	-10.80	3.38	12	0.00	-264.00	843.00	3505	20231219	-18.69	1350	20240703	111.11	3385	-15.81	20240112	1350	111.11	20240703	3505	-18.69	20231219	1350	111.11	20240703	N	322970	500	50 억	N	N	N	N
80	20241018	091156	57	100.00	KONEX	N	N	N	N	N	2800	20	2	0.72	2800	1	0.01	2800	2800	2800	3195	2365	2780	2800.00	2880	2830	2740	2690	2600	2855	2715	50	415	500	1720	5	1	10051978	281	-10.61	3.32	12	0.00	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
81	20241017	161153	57	100.00	KONEX	N	N	N	N	N	2780	100	2	3.73	24578780	9165	3622.53	2680	2790	2650	3080	2280	2680	2681.81	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	279	-10.53	3.30	12	0.09	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
82	20241017	151156	57	100.00	KONEX	N	N	N	N	N	2780	100	2	3.73	24578780	9165	3622.53	2680	2790	2650	3080	2280	2680	2681.81	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	279	-10.53	3.30	12	0.09	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
83	20241017	141201	57	100.00	KONEX	N	N	N	N	N	2780	100	2	3.73	24578780	9165	3622.53	2680	2790	2650	3080	2280	2680	2681.81	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	279	-10.53	3.30	12	0.09	-264.00	843.00	3505	20231219	-20.68	1350	20240703	105.93	3385	-17.87	20240112	1350	105.93	20240703	3505	-20.68	20231219	1350	105.93	20240703	N	322970	500	50 억	N	N	N	N
84	20241017	131154	57	100.00	KONEX	N	N	N	N	N	2775	95	2	3.54	24556575	9157	3619.37	2680	2790	2650	3080	2280	2680	2681.73	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	279	-10.51	3.29	12	0.09	-264.00	843.00	3505	20231219	-20.83	1350	20240703	105.56	3385	-18.02	20240112	1350	105.56	20240703	3505	-20.83	20231219	1350	105.56	20240703	N	322970	500	50 억	N	N	N	N
85	20241017	121201	57	100.00	KONEX	N	N	N	N	N	2790	110	2	4.10	23846175	8901	3518.18	2680	2790	2650	3080	2280	2680	2679.04	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	280	-10.57	3.31	12	0.09	-264.00	843.00	3505	20231219	-20.40	1350	20240703	106.67	3385	-17.58	20240112	1350	106.67	20240703	3505	-20.40	20231219	1350	106.67	20240703	N	322970	500	50 억	N	N	N	N
86	20241017	111159	57	100.00	KONEX	N	N	N	N	N	2650	-30	5	-1.12	23720085	8855	3500.00	2680	2740	2650	3080	2280	2680	2678.72	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	266	-10.04	3.14	12	0.09	-264.00	843.00	3505	20231219	-24.39	1350	20240703	96.30	3385	-21.71	20240112	1350	96.30	20240703	3505	-24.39	20231219	1350	96.30	20240703	N	322970	500	50 억	N	N	N	N
87	20241017	101156	57	100.00	KONEX	N	N	N	N	N	2680	0	3	0.00	22148710	8267	3267.59	2680	2680	2670	3080	2280	2680	2679.17	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	269	-10.15	3.18	12	0.08	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
88	20241017	091148	57	100.00	KONEX	N	N	N	N	N	2680	0	3	0.00	2680	1	0.40	2680	2680	2680	3080	2280	2680	2680.00	2720	2700	2670	2650	2620	2685	2635	50	400	500	1660	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
89	20241016	161142	57	100.00	KONEX	N	N	N	N	N	2680	80	2	3.08	676105	253	30.19	2690	2690	2640	2990	2210	2600	2672.35	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
90	20241016	151149	57	100.00	KONEX	N	N	N	N	N	2640	40	2	1.54	635905	238	28.40	2690	2690	2640	2990	2210	2600	2671.87	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	265	-10.00	3.13	12	0.00	-264.00	843.00	3505	20231219	-24.68	1350	20240703	95.56	3385	-22.01	20240112	1350	95.56	20240703	3505	-24.68	20231219	1350	95.56	20240703	N	322970	500	50 억	N	N	N	N
91	20241016	141151	57	100.00	KONEX	N	N	N	N	N	2680	80	2	3.08	538075	201	23.99	2690	2690	2670	2990	2210	2600	2676.99	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
92	20241016	131145	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.12	2690	2690	2690	2990	2210	2600	2690.00	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
93	20241016	121145	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.12	2690	2690	2690	2990	2210	2600	2690.00	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
94	20241016	111143	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.12	2690	2690	2690	2990	2210	2600	2690.00	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
95	20241016	101143	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.12	2690	2690	2690	2990	2210	2600	2690.00	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
96	20241016	091147	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.12	2690	2690	2690	2990	2210	2600	2690.00	2866	2732	2666	2532	2466	2700	2500	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
97	20241015	161138	57	100.00	KONEX	N	N	N	N	N	2600	-90	5	-3.35	2251155	838	155.47	2700	2800	2600	3090	2290	2690	2686.34	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	261	-9.85	3.08	12	0.01	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
98	20241015	151147	57	100.00	KONEX	N	N	N	N	N	2790	100	2	3.72	1946955	721	133.77	2700	2800	2690	3090	2290	2690	2700.35	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	280	-10.57	3.31	12	0.01	-264.00	843.00	3505	20231219	-20.40	1350	20240703	106.67	3385	-17.58	20240112	1350	106.67	20240703	3505	-20.40	20231219	1350	106.67	20240703	N	322970	500	50 억	N	N	N	N
99	20241015	141148	57	100.00	KONEX	N	N	N	N	N	2795	105	2	3.90	1919055	711	131.91	2700	2800	2690	3090	2290	2690	2699.09	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	281	-10.59	3.32	12	0.01	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
100	20241015	131144	57	100.00	KONEX	N	N	N	N	N	2795	105	2	3.90	1863155	691	128.20	2700	2800	2690	3090	2290	2690	2696.32	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	281	-10.59	3.32	12	0.01	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
101	20241015	121147	57	100.00	KONEX	N	N	N	N	N	2795	105	2	3.90	1863155	691	128.20	2700	2800	2690	3090	2290	2690	2696.32	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	281	-10.59	3.32	12	0.01	-264.00	843.00	3505	20231219	-20.26	1350	20240703	107.04	3385	-17.43	20240112	1350	107.04	20240703	3505	-20.26	20231219	1350	107.04	20240703	N	322970	500	50 억	N	N	N	N
102	20241015	111151	57	100.00	KONEX	N	N	N	N	N	2800	110	2	4.09	1849180	686	127.27	2700	2800	2690	3090	2290	2690	2695.60	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	281	-10.61	3.32	12	0.01	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
103	20241015	101148	57	100.00	KONEX	N	N	N	N	N	2800	110	2	4.09	1849180	686	127.27	2700	2800	2690	3090	2290	2690	2695.60	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	281	-10.61	3.32	12	0.01	-264.00	843.00	3505	20231219	-20.11	1350	20240703	107.41	3385	-17.28	20240112	1350	107.41	20240703	3505	-20.11	20231219	1350	107.41	20240703	N	322970	500	50 억	N	N	N	N
104	20241015	091144	57	100.00	KONEX	N	N	N	N	N	2695	5	2	0.19	5395	2	0.37	2700	2700	2695	3090	2290	2690	2697.50	2696	2692	2686	2682	2676	2695	2685	50	400	500	1660	5	1	10051978	271	-10.21	3.20	12	0.00	-264.00	843.00	3505	20231219	-23.11	1350	20240703	99.63	3385	-20.38	20240112	1350	99.63	20240703	3505	-23.11	20231219	1350	99.63	20240703	N	322970	500	50 억	N	N	N	N
105	20241014	161115	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	1445050	539	30.56	2690	2690	2680	2990	2210	2600	2680.98	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.01	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
106	20241014	151130	57	100.00	KONEX	N	N	N	N	N	2685	85	2	3.27	1426250	532	30.16	2690	2690	2680	2990	2210	2600	2680.92	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.17	3.19	12	0.01	-264.00	843.00	3505	20231219	-23.40	1350	20240703	98.89	3385	-20.68	20240112	1350	98.89	20240703	3505	-23.40	20231219	1350	98.89	20240703	N	322970	500	50 억	N	N	N	N
107	20241014	141129	57	100.00	KONEX	N	N	N	N	N	2685	85	2	3.27	1380605	515	29.20	2690	2690	2680	2990	2210	2600	2680.79	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.17	3.19	12	0.01	-264.00	843.00	3505	20231219	-23.40	1350	20240703	98.89	3385	-20.68	20240112	1350	98.89	20240703	3505	-23.40	20231219	1350	98.89	20240703	N	322970	500	50 억	N	N	N	N
108	20241014	131127	57	100.00	KONEX	N	N	N	N	N	2680	80	2	3.08	37595	14	0.79	2690	2690	2680	2990	2210	2600	2685.36	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
109	20241014	121119	57	100.00	KONEX	N	N	N	N	N	2680	80	2	3.08	37595	14	0.79	2690	2690	2680	2990	2210	2600	2685.36	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	269	-10.15	3.18	12	0.00	-264.00	843.00	3505	20231219	-23.54	1350	20240703	98.52	3385	-20.83	20240112	1350	98.52	20240703	3505	-23.54	20231219	1350	98.52	20240703	N	322970	500	50 억	N	N	N	N
110	20241014	111118	57	100.00	KONEX	N	N	N	N	N	2685	85	2	3.27	8065	3	0.17	2690	2690	2685	2990	2210	2600	2688.33	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.17	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.40	1350	20240703	98.89	3385	-20.68	20240112	1350	98.89	20240703	3505	-23.40	20231219	1350	98.89	20240703	N	322970	500	50 억	N	N	N	N
111	20241014	101121	57	100.00	KONEX	N	N	N	N	N	2685	85	2	3.27	8065	3	0.17	2690	2690	2685	2990	2210	2600	2688.33	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.17	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.40	1350	20240703	98.89	3385	-20.68	20240112	1350	98.89	20240703	3505	-23.40	20231219	1350	98.89	20240703	N	322970	500	50 억	N	N	N	N
112	20241014	091122	57	100.00	KONEX	N	N	N	N	N	2690	90	2	3.46	2690	1	0.06	2690	2690	2690	2990	2210	2600	2690.00	2650	2625	2610	2585	2570	2617	2577	50	390	500	1610	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3505	20231219	-23.25	1350	20240703	99.26	3385	-20.53	20240112	1350	99.26	20240703	3505	-23.25	20231219	1350	99.26	20240703	N	322970	500	50 억	N	N	N	N
113	20241011	161101	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	4600065	1764	60.66	2635	2635	2595	3030	2240	2635	2607.75	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.02	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
114	20241011	151117	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	4600065	1764	60.66	2635	2635	2595	3030	2240	2635	2607.75	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.02	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
115	20241011	141120	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	1134765	431	14.82	2635	2635	2600	3030	2240	2635	2632.87	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
116	20241011	131120	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	1126965	428	14.72	2635	2635	2600	3030	2240	2635	2633.10	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
117	20241011	121112	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	1074965	408	14.03	2635	2635	2600	3030	2240	2635	2634.72	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
118	20241011	111114	57	100.00	KONEX	N	N	N	N	N	2600	-35	5	-1.33	1074965	408	14.03	2635	2635	2600	3030	2240	2635	2634.72	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	261	-9.85	3.08	12	0.00	-264.00	843.00	3505	20231219	-25.82	1350	20240703	92.59	3385	-23.19	20240112	1350	92.59	20240703	3505	-25.82	20231219	1350	92.59	20240703	N	322970	500	50 억	N	N	N	N
119	20241011	101123	57	100.00	KONEX	N	N	N	N	N	2630	-5	5	-0.19	1067165	405	13.93	2635	2635	2630	3030	2240	2635	2634.98	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	264	-9.96	3.12	12	0.00	-264.00	843.00	3505	20231219	-24.96	1350	20240703	94.81	3385	-22.30	20240112	1350	94.81	20240703	3505	-24.96	20231219	1350	94.81	20240703	N	322970	500	50 억	N	N	N	N
120	20241011	091119	57	100.00	KONEX	N	N	N	N	N	2635	0	3	0.00	7905	3	0.10	2635	2635	2635	3030	2240	2635	2635.00	2731	2682	2591	2542	2451	2707	2567	50	395	500	1630	5	1	10051978	265	-9.98	3.13	12	0.00	-264.00	843.00	3505	20231219	-24.82	1350	20240703	95.19	3385	-22.16	20240112	1350	95.19	20240703	3505	-24.82	20231219	1350	95.19	20240703	N	322970	500	50 억	N	N	N	N
121	20241010	161143	57	100.00	KONEX	N	N	N	N	N	2635	145	2	5.82	7570780	2908	358.57	2500	2640	2500	2860	2120	2490	2603.43	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	265	-9.98	3.13	12	0.03	-264.00	843.00	3505	20231219	-24.82	1350	20240703	95.19	3385	-22.16	20240112	1350	95.19	20240703	3505	-24.82	20231219	1350	95.19	20240703	N	322970	500	50 억	N	N	N	N
122	20241010	151200	57	100.00	KONEX	N	N	N	N	N	2570	80	2	3.21	7568145	2907	358.45	2500	2640	2500	2860	2120	2490	2603.42	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	258	-9.73	3.05	12	0.03	-264.00	843.00	3505	20231219	-26.68	1350	20240703	90.37	3385	-24.08	20240112	1350	90.37	20240703	3505	-26.68	20231219	1350	90.37	20240703	N	322970	500	50 억	N	N	N	N
123	20241010	141154	57	100.00	KONEX	N	N	N	N	N	2565	75	2	3.01	5684335	2174	268.06	2500	2640	2500	2860	2120	2490	2614.69	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	258	-9.72	3.04	12	0.02	-264.00	843.00	3505	20231219	-26.82	1350	20240703	90.00	3385	-24.22	20240112	1350	90.00	20240703	3505	-26.82	20231219	1350	90.00	20240703	N	322970	500	50 억	N	N	N	N
124	20241010	131151	57	100.00	KONEX	N	N	N	N	N	2570	80	2	3.21	5427835	2074	255.73	2500	2640	2500	2860	2120	2490	2617.09	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	258	-9.73	3.05	12	0.02	-264.00	843.00	3505	20231219	-26.68	1350	20240703	90.37	3385	-24.08	20240112	1350	90.37	20240703	3505	-26.68	20231219	1350	90.37	20240703	N	322970	500	50 억	N	N	N	N
125	20241010	121151	57	100.00	KONEX	N	N	N	N	N	2570	80	2	3.21	5427835	2074	255.73	2500	2640	2500	2860	2120	2490	2617.09	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	258	-9.73	3.05	12	0.02	-264.00	843.00	3505	20231219	-26.68	1350	20240703	90.37	3385	-24.08	20240112	1350	90.37	20240703	3505	-26.68	20231219	1350	90.37	20240703	N	322970	500	50 억	N	N	N	N
126	20241010	111150	57	100.00	KONEX	N	N	N	N	N	2570	80	2	3.21	5427835	2074	255.73	2500	2640	2500	2860	2120	2490	2617.09	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	258	-9.73	3.05	12	0.02	-264.00	843.00	3505	20231219	-26.68	1350	20240703	90.37	3385	-24.08	20240112	1350	90.37	20240703	3505	-26.68	20231219	1350	90.37	20240703	N	322970	500	50 억	N	N	N	N
127	20241010	101149	57	100.00	KONEX	N	N	N	N	N	2640	150	2	6.02	5422695	2072	255.49	2500	2640	2500	2860	2120	2490	2617.13	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	265	-10.00	3.13	12	0.02	-264.00	843.00	3505	20231219	-24.68	1350	20240703	95.56	3385	-22.01	20240112	1350	95.56	20240703	3505	-24.68	20231219	1350	95.56	20240703	N	322970	500	50 억	N	N	N	N
128	20241010	091153	57	100.00	KONEX	N	N	N	N	N	2540	50	2	2.01	40240	16	1.97	2500	2540	2500	2860	2120	2490	2515.00	2500	2495	2490	2485	2480	2492	2482	50	370	500	1540	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3505	20231219	-27.53	1350	20240703	88.15	3385	-24.96	20240112	1350	88.15	20240703	3505	-27.53	20231219	1350	88.15	20240703	N	322970	500	50 억	N	N	N	N
129	20241008	161140	57	100.00	KONEX	N	N	N	N	N	2490	0	3	0.00	2019210	811	15.64	2495	2495	2485	2860	2120	2490	2489.78	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.01	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
130	20241008	151151	57	100.00	KONEX	N	N	N	N	N	2490	0	3	0.00	2019210	811	15.64	2495	2495	2485	2860	2120	2490	2489.78	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.01	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
131	20241008	141145	57	100.00	KONEX	N	N	N	N	N	2485	-5	5	-0.20	29880	12	0.23	2495	2495	2485	2860	2120	2490	2490.00	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
132	20241008	131143	57	100.00	KONEX	N	N	N	N	N	2485	-5	5	-0.20	29880	12	0.23	2495	2495	2485	2860	2120	2490	2490.00	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3505	20231219	-29.10	1350	20240703	84.07	3385	-26.59	20240112	1350	84.07	20240703	3505	-29.10	20231219	1350	84.07	20240703	N	322970	500	50 억	N	N	N	N
133	20241008	121145	57	100.00	KONEX	N	N	N	N	N	2490	0	3	0.00	27395	11	0.21	2495	2495	2490	2860	2120	2490	2490.45	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
134	20241008	111144	57	100.00	KONEX	N	N	N	N	N	2490	0	3	0.00	27395	11	0.21	2495	2495	2490	2860	2120	2490	2490.45	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
135	20241008	101145	57	100.00	KONEX	N	N	N	N	N	2495	5	2	0.20	2495	1	0.02	2495	2495	2495	2860	2120	2490	2495.00	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
136	20241008	091147	57	100.00	KONEX	N	N	N	N	N	2495	5	2	0.20	2495	1	0.02	2495	2495	2495	2860	2120	2490	2495.00	2863	2676	2403	2216	1943	2540	2080	50	370	500	1540	5	1	10051978	251	-9.45	2.96	12	0.00	-264.00	843.00	3505	20231219	-28.82	1350	20240703	84.81	3385	-26.29	20240112	1350	84.81	20240703	3505	-28.82	20231219	1350	84.81	20240703	N	322970	500	50 억	N	N	N	N
137	20241007	161200	57	100.00	KONEX	N	N	N	N	N	2490	-10	5	-0.40	11797270	5184	2433.80	2590	2590	2130	2875	2125	2500	2275.71	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	250	-9.43	2.95	12	0.05	-264.00	843.00	3505	20231219	-28.96	1350	20240703	84.44	3385	-26.44	20240112	1350	84.44	20240703	3505	-28.96	20231219	1350	84.44	20240703	N	322970	500	50 억	N	N	N	N
138	20241007	151113	57	100.00	KONEX	N	N	N	N	N	2395	-105	5	-4.20	11672770	5134	2410.33	2590	2590	2130	2875	2125	2500	2273.62	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	241	-9.07	2.84	12	0.05	-264.00	843.00	3505	20231219	-31.67	1350	20240703	77.41	3385	-29.25	20240112	1350	77.41	20240703	3505	-31.67	20231219	1350	77.41	20240703	N	322970	500	50 억	N	N	N	N
139	20241007	141134	57	100.00	KONEX	N	N	N	N	N	2285	-215	5	-8.60	8637845	3820	1793.43	2590	2590	2130	2875	2125	2500	2261.22	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	230	-8.66	2.71	12	0.04	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
140	20241007	131107	57	100.00	KONEX	N	N	N	N	N	2285	-215	5	-8.60	8637845	3820	1793.43	2590	2590	2130	2875	2125	2500	2261.22	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	230	-8.66	2.71	12	0.04	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
141	20241007	121132	57	100.00	KONEX	N	N	N	N	N	2285	-215	5	-8.60	8066595	3570	1676.06	2590	2590	2130	2875	2125	2500	2259.55	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	230	-8.66	2.71	12	0.04	-264.00	843.00	3505	20231219	-34.81	1350	20240703	69.26	3385	-32.50	20240112	1350	69.26	20240703	3505	-34.81	20231219	1350	69.26	20240703	N	322970	500	50 억	N	N	N	N
142	20241007	111051	57	100.00	KONEX	N	N	N	N	N	2410	-90	5	-3.60	6393760	2825	1326.29	2590	2590	2130	2875	2125	2500	2263.28	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	242	-9.13	2.86	12	0.03	-264.00	843.00	3505	20231219	-31.24	1350	20240703	78.52	3385	-28.80	20240112	1350	78.52	20240703	3505	-31.24	20231219	1350	78.52	20240703	N	322970	500	50 억	N	N	N	N
143	20241007	101044	57	100.00	KONEX	N	N	N	N	N	2590	90	2	3.60	906080	362	169.95	2590	2590	2500	2875	2125	2500	2502.98	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
144	20241007	091127	57	100.00	KONEX	N	N	N	N	N	2590	90	2	3.60	12950	5	2.35	2590	2590	2590	2875	2125	2500	2590.00	2700	2600	2400	2300	2100	2650	2350	50	375	500	1550	5	1	10051978	260	-9.81	3.07	12	0.00	-264.00	843.00	3505	20231219	-26.11	1350	20240703	91.85	3385	-23.49	20240112	1350	91.85	20240703	3505	-26.11	20231219	1350	91.85	20240703	N	322970	500	50 억	N	N	N	N
145	20241004	161013	57	100.00	KONEX	N	N	N	N	N	2500	120	2	5.04	520565	213	2.25	2200	2500	2200	2735	2025	2380	2443.97	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
146	20241004	151029	57	100.00	KONEX	N	N	N	N	N	2400	20	2	0.84	518065	212	2.24	2200	2500	2200	2735	2025	2380	2443.70	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
147	20241004	141012	57	100.00	KONEX	N	N	N	N	N	2500	120	2	5.04	388265	160	1.69	2200	2500	2200	2735	2025	2380	2426.66	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
148	20241004	131026	57	100.00	KONEX	N	N	N	N	N	2500	120	2	5.04	305765	127	1.34	2200	2500	2200	2735	2025	2380	2407.60	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
149	20241004	121024	57	100.00	KONEX	N	N	N	N	N	2500	120	2	5.04	305765	127	1.34	2200	2500	2200	2735	2025	2380	2407.60	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3505	20231219	-28.67	1350	20240703	85.19	3385	-26.14	20240112	1350	85.19	20240703	3505	-28.67	20231219	1350	85.19	20240703	N	322970	500	50 억	N	N	N	N
150	20241004	111016	57	100.00	KONEX	N	N	N	N	N	2440	60	2	2.52	159125	67	0.71	2200	2440	2200	2735	2025	2380	2375.00	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3505	20231219	-30.39	1350	20240703	80.74	3385	-27.92	20240112	1350	80.74	20240703	3505	-30.39	20231219	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
151	20241004	101020	57	100.00	KONEX	N	N	N	N	N	2440	60	2	2.52	73880	32	0.34	2200	2440	2200	2735	2025	2380	2308.75	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3505	20231219	-30.39	1350	20240703	80.74	3385	-27.92	20240112	1350	80.74	20240703	3505	-30.39	20231219	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
152	20241004	091023	57	100.00	KONEX	N	N	N	N	N	2400	20	2	0.84	69000	30	0.32	2200	2400	2200	2735	2025	2380	2300.00	2626	2502	2366	2242	2106	2565	2305	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
153	20241002	161012	57	100.00	KONEX	N	N	N	N	N	2380	210	2	9.68	22497775	9485	188.64	2285	2490	2230	2495	1845	2170	2371.93	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	239	-9.02	2.82	12	0.09	-264.00	843.00	3505	20231219	-32.10	1350	20240703	76.30	3385	-29.69	20240112	1350	76.30	20240703	3505	-32.10	20231219	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
154	20241002	151024	57	100.00	KONEX	N	N	N	N	N	2380	210	2	9.68	22219315	9368	186.32	2285	2490	2230	2495	1845	2170	2371.83	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	239	-9.02	2.82	12	0.09	-264.00	843.00	3505	20231219	-32.10	1350	20240703	76.30	3385	-29.69	20240112	1350	76.30	20240703	3505	-32.10	20231219	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
155	20241002	141025	57	100.00	KONEX	N	N	N	N	N	2380	210	2	9.68	21978935	9267	184.31	2285	2490	2230	2495	1845	2170	2371.74	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	239	-9.02	2.82	12	0.09	-264.00	843.00	3505	20231219	-32.10	1350	20240703	76.30	3385	-29.69	20240112	1350	76.30	20240703	3505	-32.10	20231219	1350	76.30	20240703	N	322970	500	50 억	N	N	N	N
156	20241002	131016	57	100.00	KONEX	N	N	N	N	N	2400	230	2	10.60	21843275	9210	183.17	2285	2490	2230	2495	1845	2170	2371.69	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	241	-9.09	2.85	12	0.09	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
157	20241002	121016	57	100.00	KONEX	N	N	N	N	N	2390	220	2	10.14	20156345	8503	169.11	2285	2490	2230	2495	1845	2170	2370.50	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	240	-9.05	2.84	12	0.08	-264.00	843.00	3505	20231219	-31.81	1350	20240703	77.04	3385	-29.39	20240112	1350	77.04	20240703	3505	-31.81	20231219	1350	77.04	20240703	N	322970	500	50 억	N	N	N	N
158	20241002	111003	57	100.00	KONEX	N	N	N	N	N	2400	230	2	10.60	13397590	5597	111.32	2285	2490	2230	2495	1845	2170	2393.71	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	241	-9.09	2.85	12	0.06	-264.00	843.00	3505	20231219	-31.53	1350	20240703	77.78	3385	-29.10	20240112	1350	77.78	20240703	3505	-31.53	20231219	1350	77.78	20240703	N	322970	500	50 억	N	N	N	N
159	20241002	100959	57	100.00	KONEX	N	N	N	N	N	2440	270	2	12.44	9899530	4141	82.36	2285	2440	2230	2495	1845	2170	2390.61	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	245	-9.24	2.89	12	0.04	-264.00	843.00	3505	20231219	-30.39	1350	20240703	80.74	3385	-27.92	20240112	1350	80.74	20240703	3505	-30.39	20231219	1350	80.74	20240703	N	322970	500	50 억	N	N	N	N
160	20241002	091000	57	100.00	KONEX	N	N	N	N	N	2340	170	2	7.83	782080	342	6.80	2285	2340	2285	2495	1845	2170	2286.78	2376	2272	2066	1962	1756	2325	2015	50	325	500	1340	5	1	10051978	235	-8.86	2.78	12	0.00	-264.00	843.00	3505	20231219	-33.24	1350	20240703	73.33	3385	-30.87	20240112	1350	73.33	20240703	3505	-33.24	20231219	1350	73.33	20240703	N	322970	500	50 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History