KissMeData/086220/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160732	57	100.00	KONEX	신저가	N	N	N	N	N	1696	17	2	1.01	38669	23	11.39	1501	1699	1501	1930	1428	1679	1681.26	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	179	31.41	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.37	1501	20241129	12.99	3800	-55.37	20240619	1501	12.99	20241129	3800	-55.37	20240619	1501	12.99	20241129	N	086220	500	52 억	N	N	N	N
3	20241129	150750	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	31885	19	9.41	1501	1699	1501	1930	1428	1679	1678.16	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
4	20241129	140752	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	31885	19	9.41	1501	1699	1501	1930	1428	1679	1678.16	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
5	20241129	130750	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	31885	19	9.41	1501	1699	1501	1930	1428	1679	1678.16	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
6	20241129	120751	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	31885	19	9.41	1501	1699	1501	1930	1428	1679	1678.16	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
7	20241129	110753	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	28685	17	8.42	1501	1699	1501	1930	1428	1679	1687.35	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
8	20241129	100748	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	3200	2	0.99	1501	1699	1501	1930	1428	1679	1600.00	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
9	20241129	090750	57	100.00	KONEX	신저가	N	N	N	N	N	1699	20	2	1.19	3200	2	0.99	1501	1699	1501	1930	1428	1679	1600.00	1755	1716	1658	1619	1561	1688	1591	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1501	20241129	13.19	3800	-55.29	20240619	1501	13.19	20241129	3800	-55.29	20240619	1501	13.19	20241129	N	086220	500	52 억	N	N	N	N
10	20241128	160741	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
11	20241128	150755	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
12	20241128	140752	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
13	20241128	130750	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
14	20241128	120754	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
15	20241128	110756	57	100.00	KONEX		N	N	N	N	N	1679	20	2	1.21	323376	202	79.53	1697	1697	1600	1907	1411	1659	1600.87	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	178	31.09	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
16	20241128	100754	57	100.00	KONEX		N	N	N	N	N	1697	38	2	2.29	1697	1	0.39	1697	1697	1697	1907	1411	1659	1697.00	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	179	31.43	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.34	1515	20241121	12.01	3800	-55.34	20240619	1515	12.01	20241121	3800	-55.34	20240619	1515	12.01	20241121	N	086220	500	52 억	N	N	N	N
17	20241128	090751	57	100.00	KONEX		N	N	N	N	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	1737	1698	1659	1620	1581	1678	1600	53	248	500	990	1	1	10573865	175	30.72	0.98	12	0.00	54.00	1694.00	3800	20240619	-56.34	1515	20241121	9.50	3800	-56.34	20240619	1515	9.50	20241121	3800	-56.34	20240619	1515	9.50	20241121	N	086220	500	52 억	N	N	N	N
18	20241127	160734	57	100.00	KONEX		N	N	N	N	N	1659	-23	5	-1.37	417796	254	55.70	1698	1698	1620	1934	1430	1682	1644.87	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	175	30.72	0.98	12	0.00	54.00	1694.00	3800	20240619	-56.34	1515	20241121	9.50	3800	-56.34	20240619	1515	9.50	20241121	3800	-56.34	20240619	1515	9.50	20241121	N	086220	500	52 억	N	N	N	N
19	20241127	150747	57	100.00	KONEX		N	N	N	N	N	1659	-23	5	-1.37	417796	254	55.70	1698	1698	1620	1934	1430	1682	1644.87	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	175	30.72	0.98	12	0.00	54.00	1694.00	3800	20240619	-56.34	1515	20241121	9.50	3800	-56.34	20240619	1515	9.50	20241121	3800	-56.34	20240619	1515	9.50	20241121	N	086220	500	52 억	N	N	N	N
20	20241127	140748	57	100.00	KONEX		N	N	N	N	N	1669	-13	5	-0.77	254137	153	33.55	1698	1698	1620	1934	1430	1682	1661.03	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	176	30.91	0.99	12	0.00	54.00	1694.00	3800	20240619	-56.08	1515	20241121	10.17	3800	-56.08	20240619	1515	10.17	20241121	3800	-56.08	20240619	1515	10.17	20241121	N	086220	500	52 억	N	N	N	N
21	20241127	130742	57	100.00	KONEX		N	N	N	N	N	1669	-13	5	-0.77	254137	153	33.55	1698	1698	1620	1934	1430	1682	1661.03	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	176	30.91	0.99	12	0.00	54.00	1694.00	3800	20240619	-56.08	1515	20241121	10.17	3800	-56.08	20240619	1515	10.17	20241121	3800	-56.08	20240619	1515	10.17	20241121	N	086220	500	52 억	N	N	N	N
22	20241127	120749	57	100.00	KONEX		N	N	N	N	N	1669	-13	5	-0.77	87237	53	11.62	1698	1698	1620	1934	1430	1682	1645.98	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	176	30.91	0.99	12	0.00	54.00	1694.00	3800	20240619	-56.08	1515	20241121	10.17	3800	-56.08	20240619	1515	10.17	20241121	3800	-56.08	20240619	1515	10.17	20241121	N	086220	500	52 억	N	N	N	N
23	20241127	110746	57	100.00	KONEX		N	N	N	N	N	1620	-62	5	-3.69	83898	51	11.18	1698	1698	1620	1934	1430	1682	1645.06	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	171	30.00	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.37	1515	20241121	6.93	3800	-57.37	20240619	1515	6.93	20241121	3800	-57.37	20240619	1515	6.93	20241121	N	086220	500	52 억	N	N	N	N
24	20241127	100746	57	100.00	KONEX		N	N	N	N	N	1698	16	2	0.95	1698	1	0.22	1698	1698	1698	1934	1430	1682	1698.00	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	180	31.44	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.32	1515	20241121	12.08	3800	-55.32	20240619	1515	12.08	20241121	3800	-55.32	20240619	1515	12.08	20241121	N	086220	500	52 억	N	N	N	N
25	20241127	090744	57	100.00	KONEX		N	N	N	N	N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	1760	1720	1660	1620	1560	1691	1591	53	252	500	1000	1	1	10573865	178	31.15	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.74	1515	20241121	11.02	3800	-55.74	20240619	1515	11.02	20241121	3800	-55.74	20240619	1515	11.02	20241121	N	086220	500	52 억	N	N	N	N
26	20241126	160736	57	100.00	KONEX		N	N	N	N	N	1682	43	2	2.62	731722	456	8.27	1700	1700	1600	1884	1394	1639	1604.65	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	178	31.15	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.74	1515	20241121	11.02	3800	-55.74	20240619	1515	11.02	20241121	3800	-55.74	20240619	1515	11.02	20241121	N	086220	500	52 억	N	N	N	N
27	20241126	150743	57	100.00	KONEX		N	N	N	N	N	1683	44	2	2.68	730040	455	8.25	1700	1700	1600	1884	1394	1639	1604.48	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	178	31.17	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.71	1515	20241121	11.09	3800	-55.71	20240619	1515	11.09	20241121	3800	-55.71	20240619	1515	11.09	20241121	N	086220	500	52 억	N	N	N	N
28	20241126	140741	57	100.00	KONEX		N	N	N	N	N	1600	-39	5	-2.38	406673	253	4.59	1700	1700	1600	1884	1394	1639	1607.40	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1515	20241121	5.61	3800	-57.89	20240619	1515	5.61	20241121	3800	-57.89	20240619	1515	5.61	20241121	N	086220	500	52 억	N	N	N	N
29	20241126	130739	57	100.00	KONEX		N	N	N	N	N	1688	49	2	2.99	35388	22	0.40	1700	1700	1600	1884	1394	1639	1608.55	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	178	31.26	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.58	1515	20241121	11.42	3800	-55.58	20240619	1515	11.42	20241121	3800	-55.58	20240619	1515	11.42	20241121	N	086220	500	52 억	N	N	N	N
30	20241126	120745	57	100.00	KONEX		N	N	N	N	N	1688	49	2	2.99	35388	22	0.40	1700	1700	1600	1884	1394	1639	1608.55	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	178	31.26	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.58	1515	20241121	11.42	3800	-55.58	20240619	1515	11.42	20241121	3800	-55.58	20240619	1515	11.42	20241121	N	086220	500	52 억	N	N	N	N
31	20241126	110749	57	100.00	KONEX		N	N	N	N	N	1700	61	2	3.72	1700	1	0.02	1700	1700	1700	1884	1394	1639	1700.00	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1515	20241121	12.21	3800	-55.26	20240619	1515	12.21	20241121	3800	-55.26	20240619	1515	12.21	20241121	N	086220	500	52 억	N	N	N	N
32	20241126	100750	57	100.00	KONEX		N	N	N	N	N	1700	61	2	3.72	1700	1	0.02	1700	1700	1700	1884	1394	1639	1700.00	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1515	20241121	12.21	3800	-55.26	20240619	1515	12.21	20241121	3800	-55.26	20240619	1515	12.21	20241121	N	086220	500	52 억	N	N	N	N
33	20241126	090743	57	100.00	KONEX		N	N	N	N	N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	1803	1721	1618	1536	1433	1669	1484	53	245	500	980	1	1	10573865	173	30.35	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.87	1515	20241121	8.18	3800	-56.87	20240619	1515	8.18	20241121	3800	-56.87	20240619	1515	8.18	20241121	N	086220	500	52 억	N	N	N	N
34	20241125	160725	57	100.00	KONEX	신저가	N	N	N	N	N	1639	-10	5	-0.61	8403938	5516	307.13	1700	1700	1515	1896	1402	1649	1523.56	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	173	30.35	0.97	12	0.05	54.00	1694.00	3800	20240619	-56.87	1515	20241125	8.18	3800	-56.87	20240619	1515	8.18	20241125	3800	-56.87	20240619	1515	8.18	20241125	N	086220	500	52 억	N	N	N	N
35	20241125	150740	57	100.00	KONEX	신저가	N	N	N	N	N	1639	-10	5	-0.61	8403938	5516	307.13	1700	1700	1515	1896	1402	1649	1523.56	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	173	30.35	0.97	12	0.05	54.00	1694.00	3800	20240619	-56.87	1515	20241125	8.18	3800	-56.87	20240619	1515	8.18	20241125	3800	-56.87	20240619	1515	8.18	20241125	N	086220	500	52 억	N	N	N	N
36	20241125	140738	57	100.00	KONEX	신저가	N	N	N	N	N	1650	1	2	0.06	8093130	5312	295.77	1700	1700	1515	1896	1402	1649	1523.56	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	174	30.56	0.97	12	0.05	54.00	1694.00	3800	20240619	-56.58	1515	20241125	8.91	3800	-56.58	20240619	1515	8.91	20241125	3800	-56.58	20240619	1515	8.91	20241125	N	086220	500	52 억	N	N	N	N
37	20241125	130731	57	100.00	KONEX	신저가	N	N	N	N	N	1650	1	2	0.06	8093130	5312	295.77	1700	1700	1515	1896	1402	1649	1523.56	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	174	30.56	0.97	12	0.05	54.00	1694.00	3800	20240619	-56.58	1515	20241125	8.91	3800	-56.58	20240619	1515	8.91	20241125	3800	-56.58	20240619	1515	8.91	20241125	N	086220	500	52 억	N	N	N	N
38	20241125	120741	57	100.00	KONEX	신저가	N	N	N	N	N	1650	1	2	0.06	8093130	5312	295.77	1700	1700	1515	1896	1402	1649	1523.56	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	174	30.56	0.97	12	0.05	54.00	1694.00	3800	20240619	-56.58	1515	20241125	8.91	3800	-56.58	20240619	1515	8.91	20241125	3800	-56.58	20240619	1515	8.91	20241125	N	086220	500	52 억	N	N	N	N
39	20241125	110735	57	100.00	KONEX		N	N	N	N	N	1651	2	2	0.12	166800	101	5.62	1700	1700	1651	1896	1402	1649	1651.49	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	175	30.57	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.55	1515	20241121	8.98	3800	-56.55	20240619	1515	8.98	20241121	3800	-56.55	20240619	1515	8.98	20241121	N	086220	500	52 억	N	N	N	N
40	20241125	100727	57	100.00	KONEX		N	N	N	N	N	1651	2	2	0.12	166800	101	5.62	1700	1700	1651	1896	1402	1649	1651.49	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	175	30.57	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.55	1515	20241121	8.98	3800	-56.55	20240619	1515	8.98	20241121	3800	-56.55	20240619	1515	8.98	20241121	N	086220	500	52 억	N	N	N	N
41	20241125	090728	57	100.00	KONEX		N	N	N	N	N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	1764	1706	1641	1583	1518	1735	1612	53	247	500	980	1	1	10573865	174	30.54	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.61	1515	20241121	8.84	3800	-56.61	20240619	1515	8.84	20241121	3800	-56.61	20240619	1515	8.84	20241121	N	086220	500	52 억	N	N	N	N
42	20241122	160649	57	100.00	KONEX		N	N	N	N	N	1649	-27	5	-1.61	2889381	1796	76.39	1576	1699	1576	1927	1425	1676	1608.79	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	174	30.54	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.61	1515	20241121	8.84	3800	-56.61	20240619	1515	8.84	20241121	3800	-56.61	20240619	1515	8.84	20241121	N	086220	500	52 억	N	N	N	N
43	20241122	150657	57	100.00	KONEX		N	N	N	N	N	1649	-27	5	-1.61	2889381	1796	76.39	1576	1699	1576	1927	1425	1676	1608.79	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	174	30.54	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.61	1515	20241121	8.84	3800	-56.61	20240619	1515	8.84	20241121	3800	-56.61	20240619	1515	8.84	20241121	N	086220	500	52 억	N	N	N	N
44	20241122	140658	57	100.00	KONEX		N	N	N	N	N	1590	-86	5	-5.13	2727732	1695	72.10	1576	1699	1576	1927	1425	1676	1609.28	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	168	29.44	0.94	12	0.02	54.00	1694.00	3800	20240619	-58.16	1515	20241121	4.95	3800	-58.16	20240619	1515	4.95	20241121	3800	-58.16	20240619	1515	4.95	20241121	N	086220	500	52 억	N	N	N	N
45	20241122	130657	57	100.00	KONEX		N	N	N	N	N	1679	3	2	0.18	2632332	1635	69.54	1576	1699	1576	1927	1425	1676	1609.99	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	178	31.09	0.99	12	0.02	54.00	1694.00	3800	20240619	-55.82	1515	20241121	10.83	3800	-55.82	20240619	1515	10.83	20241121	3800	-55.82	20240619	1515	10.83	20241121	N	086220	500	52 억	N	N	N	N
46	20241122	120701	57	100.00	KONEX		N	N	N	N	N	1580	-96	5	-5.73	840193	516	21.95	1576	1699	1576	1927	1425	1676	1628.28	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	167	29.26	0.93	12	0.00	54.00	1694.00	3800	20240619	-58.42	1515	20241121	4.29	3800	-58.42	20240619	1515	4.29	20241121	3800	-58.42	20240619	1515	4.29	20241121	N	086220	500	52 억	N	N	N	N
47	20241122	110654	57	100.00	KONEX		N	N	N	N	N	1580	-96	5	-5.73	840193	516	21.95	1576	1699	1576	1927	1425	1676	1628.28	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	167	29.26	0.93	12	0.00	54.00	1694.00	3800	20240619	-58.42	1515	20241121	4.29	3800	-58.42	20240619	1515	4.29	20241121	3800	-58.42	20240619	1515	4.29	20241121	N	086220	500	52 억	N	N	N	N
48	20241122	100706	57	100.00	KONEX		N	N	N	N	N	1689	13	2	0.78	670613	415	17.65	1576	1699	1576	1927	1425	1676	1615.93	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	179	31.28	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.55	1515	20241121	11.49	3800	-55.55	20240619	1515	11.49	20241121	3800	-55.55	20240619	1515	11.49	20241121	N	086220	500	52 억	N	N	N	N
49	20241122	090701	57	100.00	KONEX		N	N	N	N	N	1699	23	2	1.37	417763	265	11.27	1576	1699	1576	1927	1425	1676	1576.46	1788	1731	1623	1566	1458	1760	1595	53	251	500	1000	1	1	10573865	180	31.46	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.29	1515	20241121	12.15	3800	-55.29	20240619	1515	12.15	20241121	3800	-55.29	20240619	1515	12.15	20241121	N	086220	500	52 억	N	N	N	N
50	20241121	160654	57	100.00	KONEX	신저가	N	N	N	N	N	1676	-8	5	-0.48	3721598	2351	158.42	1613	1680	1515	1936	1432	1684	1582.99	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	177	31.04	0.99	12	0.02	54.00	1694.00	3800	20240619	-55.89	1515	20241121	10.63	3800	-55.89	20240619	1515	10.63	20241121	3800	-55.89	20240619	1515	10.63	20241121	N	086220	500	52 억	N	N	N	N
51	20241121	150708	57	100.00	KONEX	신저가	N	N	N	N	N	1629	-55	5	-3.27	3569755	2259	152.22	1613	1680	1515	1936	1432	1684	1580.24	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	172	30.17	0.96	12	0.02	54.00	1694.00	3800	20240619	-57.13	1515	20241121	7.52	3800	-57.13	20240619	1515	7.52	20241121	3800	-57.13	20240619	1515	7.52	20241121	N	086220	500	52 억	N	N	N	N
52	20241121	140709	57	100.00	KONEX	신저가	N	N	N	N	N	1629	-55	5	-3.27	3569755	2259	152.22	1613	1680	1515	1936	1432	1684	1580.24	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	172	30.17	0.96	12	0.02	54.00	1694.00	3800	20240619	-57.13	1515	20241121	7.52	3800	-57.13	20240619	1515	7.52	20241121	3800	-57.13	20240619	1515	7.52	20241121	N	086220	500	52 억	N	N	N	N
53	20241121	130700	57	100.00	KONEX	신저가	N	N	N	N	N	1639	-45	5	-2.67	3553465	2249	151.55	1613	1680	1515	1936	1432	1684	1580.02	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	173	30.35	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.87	1515	20241121	8.18	3800	-56.87	20240619	1515	8.18	20241121	3800	-56.87	20240619	1515	8.18	20241121	N	086220	500	52 억	N	N	N	N
54	20241121	120701	57	100.00	KONEX	신저가	N	N	N	N	N	1639	-45	5	-2.67	3504295	2219	149.53	1613	1680	1515	1936	1432	1684	1579.22	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	173	30.35	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.87	1515	20241121	8.18	3800	-56.87	20240619	1515	8.18	20241121	3800	-56.87	20240619	1515	8.18	20241121	N	086220	500	52 억	N	N	N	N
55	20241121	110703	57	100.00	KONEX	신저가	N	N	N	N	N	1680	-4	5	-0.24	3502656	2218	149.46	1613	1680	1515	1936	1432	1684	1579.20	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	178	31.11	0.99	12	0.02	54.00	1694.00	3800	20240619	-55.79	1515	20241121	10.89	3800	-55.79	20240619	1515	10.89	20241121	3800	-55.79	20240619	1515	10.89	20241121	N	086220	500	52 억	N	N	N	N
56	20241121	100706	57	100.00	KONEX		N	N	N	N	N	1610	-74	5	-4.39	1896641	1178	79.38	1613	1613	1610	1936	1432	1684	1610.05	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	170	29.81	0.95	12	0.01	54.00	1694.00	3800	20240619	-57.63	1520	20241111	5.92	3800	-57.63	20240619	1520	5.92	20241111	3800	-57.63	20240619	1520	5.92	20241111	N	086220	500	52 억	N	N	N	N
57	20241121	090704	57	100.00	KONEX		N	N	N	N	N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	1742	1713	1659	1630	1576	1727	1644	53	252	500	1010	1	1	10573865	178	31.19	0.99	12	0.00	54.00	1694.00	3800	20240619	-55.68	1520	20241111	10.79	3800	-55.68	20240619	1520	10.79	20241111	3800	-55.68	20240619	1520	10.79	20241111	N	086220	500	52 억	N	N	N	N
58	20241120	160658	57	100.00	KONEX		N	N	N	N	N	1684	30	2	1.81	2390160	1484	63.50	1606	1688	1605	1902	1406	1654	1610.62	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.19	0.99	12	0.01	54.00	1694.00	3800	20240619	-55.68	1520	20241111	10.79	3800	-55.68	20240619	1520	10.79	20241111	3800	-55.68	20240619	1520	10.79	20241111	N	086220	500	52 억	N	N	N	N
59	20241120	150707	57	100.00	KONEX		N	N	N	N	N	1684	30	2	1.81	2390160	1484	63.50	1606	1688	1605	1902	1406	1654	1610.62	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.19	0.99	12	0.01	54.00	1694.00	3800	20240619	-55.68	1520	20241111	10.79	3800	-55.68	20240619	1520	10.79	20241111	3800	-55.68	20240619	1520	10.79	20241111	N	086220	500	52 억	N	N	N	N
60	20241120	140708	57	100.00	KONEX		N	N	N	N	N	1684	30	2	1.81	2390160	1484	63.50	1606	1688	1605	1902	1406	1654	1610.62	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.19	0.99	12	0.01	54.00	1694.00	3800	20240619	-55.68	1520	20241111	10.79	3800	-55.68	20240619	1520	10.79	20241111	3800	-55.68	20240619	1520	10.79	20241111	N	086220	500	52 억	N	N	N	N
61	20241120	130709	57	100.00	KONEX		N	N	N	N	N	1685	31	2	1.87	2385108	1481	63.37	1606	1688	1605	1902	1406	1654	1610.47	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.20	0.99	12	0.01	54.00	1694.00	3800	20240619	-55.66	1520	20241111	10.86	3800	-55.66	20240619	1520	10.86	20241111	3800	-55.66	20240619	1520	10.86	20241111	N	086220	500	52 억	N	N	N	N
62	20241120	120709	57	100.00	KONEX		N	N	N	N	N	1685	31	2	1.87	2385108	1481	63.37	1606	1688	1605	1902	1406	1654	1610.47	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.20	0.99	12	0.01	54.00	1694.00	3800	20240619	-55.66	1520	20241111	10.86	3800	-55.66	20240619	1520	10.86	20241111	3800	-55.66	20240619	1520	10.86	20241111	N	086220	500	52 억	N	N	N	N
63	20241120	110710	57	100.00	KONEX		N	N	N	N	N	1688	34	2	2.06	2216608	1381	59.09	1606	1688	1605	1902	1406	1654	1605.07	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.26	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.58	1520	20241111	11.05	3800	-55.58	20240619	1520	11.05	20241111	3800	-55.58	20240619	1520	11.05	20241111	N	086220	500	52 억	N	N	N	N
64	20241120	100709	57	100.00	KONEX		N	N	N	N	N	1688	34	2	2.06	2216608	1381	59.09	1606	1688	1605	1902	1406	1654	1605.07	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	178	31.26	1.00	12	0.01	54.00	1694.00	3800	20240619	-55.58	1520	20241111	11.05	3800	-55.58	20240619	1520	11.05	20241111	3800	-55.58	20240619	1520	11.05	20241111	N	086220	500	52 억	N	N	N	N
65	20241120	090707	57	100.00	KONEX		N	N	N	N	N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	1776	1715	1659	1598	1542	1687	1570	53	248	500	990	1	1	10573865	175	30.63	0.98	12	0.00	54.00	1694.00	3800	20240619	-56.47	1520	20241111	8.82	3800	-56.47	20240619	1520	8.82	20241111	3800	-56.47	20240619	1520	8.82	20241111	N	086220	500	52 억	N	N	N	N
66	20241119	160631	57	100.00	KONEX		N	N	N	N	N	1654	52	2	3.25	3945476	2337	97.58	1720	1720	1603	1842	1362	1602	1688.27	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	175	30.63	0.98	12	0.02	54.00	1694.00	3800	20240619	-56.47	1520	20241111	8.82	3800	-56.47	20240619	1520	8.82	20241111	3800	-56.47	20240619	1520	8.82	20241111	N	086220	500	52 억	N	N	N	N
67	20241119	150641	57	100.00	KONEX		N	N	N	N	N	1699	97	2	6.05	3937206	2332	97.37	1720	1720	1603	1842	1362	1602	1688.34	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	180	31.46	1.00	12	0.02	54.00	1694.00	3800	20240619	-55.29	1520	20241111	11.78	3800	-55.29	20240619	1520	11.78	20241111	3800	-55.29	20240619	1520	11.78	20241111	N	086220	500	52 억	N	N	N	N
68	20241119	140641	57	100.00	KONEX		N	N	N	N	N	1651	49	2	3.06	3935507	2331	97.33	1720	1720	1603	1842	1362	1602	1688.33	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	175	30.57	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.55	1520	20241111	8.62	3800	-56.55	20240619	1520	8.62	20241111	3800	-56.55	20240619	1520	8.62	20241111	N	086220	500	52 억	N	N	N	N
69	20241119	130642	57	100.00	KONEX		N	N	N	N	N	1651	49	2	3.06	3935507	2331	97.33	1720	1720	1603	1842	1362	1602	1688.33	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	175	30.57	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.55	1520	20241111	8.62	3800	-56.55	20240619	1520	8.62	20241111	3800	-56.55	20240619	1520	8.62	20241111	N	086220	500	52 억	N	N	N	N
70	20241119	120635	57	100.00	KONEX		N	N	N	N	N	1651	49	2	3.06	3935507	2331	97.33	1720	1720	1603	1842	1362	1602	1688.33	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	175	30.57	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.55	1520	20241111	8.62	3800	-56.55	20240619	1520	8.62	20241111	3800	-56.55	20240619	1520	8.62	20241111	N	086220	500	52 억	N	N	N	N
71	20241119	110643	57	100.00	KONEX		N	N	N	N	N	1651	49	2	3.06	3935507	2331	97.33	1720	1720	1603	1842	1362	1602	1688.33	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	175	30.57	0.97	12	0.02	54.00	1694.00	3800	20240619	-56.55	1520	20241111	8.62	3800	-56.55	20240619	1520	8.62	20241111	3800	-56.55	20240619	1520	8.62	20241111	N	086220	500	52 억	N	N	N	N
72	20241119	100701	57	100.00	KONEX		N	N	N	N	N	1680	78	2	4.87	3093856	1830	76.41	1720	1720	1603	1842	1362	1602	1690.63	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	178	31.11	0.99	12	0.02	54.00	1694.00	3800	20240619	-55.79	1520	20241111	10.53	3800	-55.79	20240619	1520	10.53	20241111	3800	-55.79	20240619	1520	10.53	20241111	N	086220	500	52 억	N	N	N	N
73	20241119	090654	57	100.00	KONEX		N	N	N	N	N	1720	118	2	7.37	1720	1	0.04	1720	1720	1720	1842	1362	1602	1720.00	1772	1686	1643	1557	1514	1730	1601	53	240	500	960	1	1	10573865	182	31.85	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.74	1520	20241111	13.16	3800	-54.74	20240619	1520	13.16	20241111	3800	-54.74	20240619	1520	13.16	20241111	N	086220	500	52 억	N	N	N	N
74	20241118	160635	57	100.00	KONEX		N	N	N	N	N	1602	-8	5	-0.50	3868499	2395	2325.24	1601	1729	1600	1851	1369	1610	1615.24	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	169	29.67	0.95	12	0.02	54.00	1694.00	3800	20240619	-57.84	1520	20241111	5.39	3800	-57.84	20240619	1520	5.39	20241111	3800	-57.84	20240619	1520	5.39	20241111	N	086220	500	52 억	N	N	N	N
75	20241118	150641	57	100.00	KONEX		N	N	N	N	N	1700	90	2	5.59	3852479	2385	2315.53	1601	1729	1600	1851	1369	1610	1615.30	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	180	31.48	1.00	12	0.02	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
76	20241118	140643	57	100.00	KONEX		N	N	N	N	N	1700	90	2	5.59	3403679	2121	2059.22	1601	1729	1600	1851	1369	1610	1604.75	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	180	31.48	1.00	12	0.02	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
77	20241118	130640	57	100.00	KONEX		N	N	N	N	N	1729	119	2	7.39	3233739	2021	1962.14	1601	1729	1600	1851	1369	1610	1600.07	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	183	32.02	1.02	12	0.02	54.00	1694.00	3800	20240619	-54.50	1520	20241111	13.75	3800	-54.50	20240619	1520	13.75	20241111	3800	-54.50	20240619	1520	13.75	20241111	N	086220	500	52 억	N	N	N	N
78	20241118	120643	57	100.00	KONEX		N	N	N	N	N	1729	119	2	7.39	3233739	2021	1962.14	1601	1729	1600	1851	1369	1610	1600.07	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	183	32.02	1.02	12	0.02	54.00	1694.00	3800	20240619	-54.50	1520	20241111	13.75	3800	-54.50	20240619	1520	13.75	20241111	3800	-54.50	20240619	1520	13.75	20241111	N	086220	500	52 억	N	N	N	N
79	20241118	110642	57	100.00	KONEX		N	N	N	N	N	1729	119	2	7.39	3233739	2021	1962.14	1601	1729	1600	1851	1369	1610	1600.07	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	183	32.02	1.02	12	0.02	54.00	1694.00	3800	20240619	-54.50	1520	20241111	13.75	3800	-54.50	20240619	1520	13.75	20241111	3800	-54.50	20240619	1520	13.75	20241111	N	086220	500	52 억	N	N	N	N
80	20241118	100636	57	100.00	KONEX		N	N	N	N	N	1729	119	2	7.39	3233739	2021	1962.14	1601	1729	1600	1851	1369	1610	1600.07	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	183	32.02	1.02	12	0.02	54.00	1694.00	3800	20240619	-54.50	1520	20241111	13.75	3800	-54.50	20240619	1520	13.75	20241111	3800	-54.50	20240619	1520	13.75	20241111	N	086220	500	52 억	N	N	N	N
81	20241118	090635	57	100.00	KONEX		N	N	N	N	N	1729	119	2	7.39	3233739	2021	1962.14	1601	1729	1600	1851	1369	1610	1600.07	1767	1688	1649	1570	1531	1669	1551	53	241	500	960	1	1	10573865	183	32.02	1.02	12	0.02	54.00	1694.00	3800	20240619	-54.50	1520	20241111	13.75	3800	-54.50	20240619	1520	13.75	20241111	3800	-54.50	20240619	1520	13.75	20241111	N	086220	500	52 억	N	N	N	N
82	20241115	160655	57	100.00	KONEX		N	N	N	N	N	1610	-122	5	-7.04	177608	103	3433.33	1726	1728	1610	1991	1473	1732	1724.35	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	170	29.81	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.63	1520	20241111	5.92	3800	-57.63	20240619	1520	5.92	20241111	3800	-57.63	20240619	1520	5.92	20241111	N	086220	500	52 억	N	N	N	N
83	20241115	150714	57	100.00	KONEX		N	N	N	N	N	1726	-6	5	-0.35	174388	101	3366.67	1726	1728	1726	1991	1473	1732	1726.61	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	31.96	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.58	1520	20241111	13.55	3800	-54.58	20240619	1520	13.55	20241111	3800	-54.58	20240619	1520	13.55	20241111	N	086220	500	52 억	N	N	N	N
84	20241115	140706	57	100.00	KONEX		N	N	N	N	N	1726	-6	5	-0.35	174388	101	3366.67	1726	1728	1726	1991	1473	1732	1726.61	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	31.96	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.58	1520	20241111	13.55	3800	-54.58	20240619	1520	13.55	20241111	3800	-54.58	20240619	1520	13.55	20241111	N	086220	500	52 억	N	N	N	N
85	20241115	130706	57	100.00	KONEX		N	N	N	N	N	1726	-6	5	-0.35	174388	101	3366.67	1726	1728	1726	1991	1473	1732	1726.61	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	31.96	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.58	1520	20241111	13.55	3800	-54.58	20240619	1520	13.55	20241111	3800	-54.58	20240619	1520	13.55	20241111	N	086220	500	52 억	N	N	N	N
86	20241115	120711	57	100.00	KONEX		N	N	N	N	N	1726	-6	5	-0.35	174388	101	3366.67	1726	1728	1726	1991	1473	1732	1726.61	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	31.96	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.58	1520	20241111	13.55	3800	-54.58	20240619	1520	13.55	20241111	3800	-54.58	20240619	1520	13.55	20241111	N	086220	500	52 억	N	N	N	N
87	20241115	110654	57	100.00	KONEX		N	N	N	N	N	1728	-4	5	-0.23	172662	100	3333.33	1726	1728	1726	1991	1473	1732	1726.62	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	32.00	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.53	1520	20241111	13.68	3800	-54.53	20240619	1520	13.68	20241111	3800	-54.53	20240619	1520	13.68	20241111	N	086220	500	52 억	N	N	N	N
88	20241115	100654	57	100.00	KONEX		N	N	N	N	N	1732	0	3	0.00	0	0	0.00	0	0	0	1991	1473	1732	0.00	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	32.07	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.42	1520	20241111	13.95	3800	-54.42	20240619	1520	13.95	20241111	3800	-54.42	20240619	1520	13.95	20241111	N	086220	500	52 억	N	N	N	N
89	20241115	090643	57	100.00	KONEX		N	N	N	N	N	1732	0	3	0.00	0	0	0.00	0	0	0	1991	1473	1732	0.00	1806	1768	1694	1656	1582	1788	1676	53	259	500	1030	1	1	10573865	183	32.07	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.42	1520	20241111	13.95	3800	-54.42	20240619	1520	13.95	20241111	3800	-54.42	20240619	1520	13.95	20241111	N	086220	500	52 억	N	N	N	N
90	20241114	160649	57	100.00	KONEX		N	N	N	N	N	1732	82	2	4.97	4972	3	5.66	1620	1732	1620	1897	1403	1650	1657.33	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	183	32.07	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.42	1520	20241111	13.95	3800	-54.42	20240619	1520	13.95	20241111	3800	-54.42	20240619	1520	13.95	20241111	N	086220	500	52 억	N	N	N	N
91	20241114	150652	57	100.00	KONEX		N	N	N	N	N	1732	82	2	4.97	4972	3	5.66	1620	1732	1620	1897	1403	1650	1657.33	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	183	32.07	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.42	1520	20241111	13.95	3800	-54.42	20240619	1520	13.95	20241111	3800	-54.42	20240619	1520	13.95	20241111	N	086220	500	52 억	N	N	N	N
92	20241114	140647	57	100.00	KONEX		N	N	N	N	N	1620	-30	5	-1.82	3240	2	3.77	1620	1620	1620	1897	1403	1650	1620.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	171	30.00	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.37	1520	20241111	6.58	3800	-57.37	20240619	1520	6.58	20241111	3800	-57.37	20240619	1520	6.58	20241111	N	086220	500	52 억	N	N	N	N
93	20241114	130648	57	100.00	KONEX		N	N	N	N	N	1620	-30	5	-1.82	3240	2	3.77	1620	1620	1620	1897	1403	1650	1620.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	171	30.00	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.37	1520	20241111	6.58	3800	-57.37	20240619	1520	6.58	20241111	3800	-57.37	20240619	1520	6.58	20241111	N	086220	500	52 억	N	N	N	N
94	20241114	120647	57	100.00	KONEX		N	N	N	N	N	1620	-30	5	-1.82	3240	2	3.77	1620	1620	1620	1897	1403	1650	1620.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	171	30.00	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.37	1520	20241111	6.58	3800	-57.37	20240619	1520	6.58	20241111	3800	-57.37	20240619	1520	6.58	20241111	N	086220	500	52 억	N	N	N	N
95	20241114	110648	57	100.00	KONEX		N	N	N	N	N	1620	-30	5	-1.82	3240	2	3.77	1620	1620	1620	1897	1403	1650	1620.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	171	30.00	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.37	1520	20241111	6.58	3800	-57.37	20240619	1520	6.58	20241111	3800	-57.37	20240619	1520	6.58	20241111	N	086220	500	52 억	N	N	N	N
96	20241114	100708	57	100.00	KONEX		N	N	N	N	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	174	30.56	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.58	1520	20241111	8.55	3800	-56.58	20240619	1520	8.55	20241111	3800	-56.58	20240619	1520	8.55	20241111	N	086220	500	52 억	N	N	N	N
97	20241114	090643	57	100.00	KONEX		N	N	N	N	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	1752	1700	1675	1623	1598	1688	1611	53	247	500	990	1	1	10573865	174	30.56	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.58	1520	20241111	8.55	3800	-56.58	20240619	1520	8.55	20241111	3800	-56.58	20240619	1520	8.55	20241111	N	086220	500	52 억	N	N	N	N
98	20241113	160403	57	100.00	KONEX		N	N	N	N	N	1650	-50	5	-2.94	87527	53	353.33	1650	1727	1650	1955	1445	1700	1651.45	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	174	30.56	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.58	1520	20241111	8.55	3800	-56.58	20240619	1520	8.55	20241111	3800	-56.58	20240619	1520	8.55	20241111	N	086220	500	52 억	N	N	N	N
99	20241113	150427	57	100.00	KONEX		N	N	N	N	N	1727	27	2	1.59	5027	3	20.00	1650	1727	1650	1955	1445	1700	1675.67	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	183	31.98	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.55	1520	20241111	13.62	3800	-54.55	20240619	1520	13.62	20241111	3800	-54.55	20240619	1520	13.62	20241111	N	086220	500	52 억	N	N	N	N
100	20241113	140422	57	100.00	KONEX		N	N	N	N	N	1727	27	2	1.59	5027	3	20.00	1650	1727	1650	1955	1445	1700	1675.67	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	183	31.98	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.55	1520	20241111	13.62	3800	-54.55	20240619	1520	13.62	20241111	3800	-54.55	20240619	1520	13.62	20241111	N	086220	500	52 억	N	N	N	N
101	20241113	130421	57	100.00	KONEX		N	N	N	N	N	1727	27	2	1.59	5027	3	20.00	1650	1727	1650	1955	1445	1700	1675.67	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	183	31.98	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.55	1520	20241111	13.62	3800	-54.55	20240619	1520	13.62	20241111	3800	-54.55	20240619	1520	13.62	20241111	N	086220	500	52 억	N	N	N	N
102	20241113	120419	57	100.00	KONEX		N	N	N	N	N	1727	27	2	1.59	5027	3	20.00	1650	1727	1650	1955	1445	1700	1675.67	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	183	31.98	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.55	1520	20241111	13.62	3800	-54.55	20240619	1520	13.62	20241111	3800	-54.55	20240619	1520	13.62	20241111	N	086220	500	52 억	N	N	N	N
103	20241113	110417	57	100.00	KONEX		N	N	N	N	N	1727	27	2	1.59	5027	3	20.00	1650	1727	1650	1955	1445	1700	1675.67	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	183	31.98	1.02	12	0.00	54.00	1694.00	3800	20240619	-54.55	1520	20241111	13.62	3800	-54.55	20240619	1520	13.62	20241111	3800	-54.55	20240619	1520	13.62	20241111	N	086220	500	52 억	N	N	N	N
104	20241113	100417	57	100.00	KONEX		N	N	N	N	N	1650	-50	5	-2.94	3300	2	13.33	1650	1650	1650	1955	1445	1700	1650.00	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	174	30.56	0.97	12	0.00	54.00	1694.00	3800	20240619	-56.58	1520	20241111	8.55	3800	-56.58	20240619	1520	8.55	20241111	3800	-56.58	20240619	1520	8.55	20241111	N	086220	500	52 억	N	N	N	N
105	20241113	090411	57	100.00	KONEX		N	N	N	N	N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	1816	1757	1680	1621	1544	1787	1651	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
106	20241112	160625	57	100.00	KONEX		N	N	N	N	N	1700	-39	5	-2.24	25151	15	20.00	1603	1739	1603	1999	1479	1739	1676.73	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
107	20241112	150629	57	100.00	KONEX		N	N	N	N	N	1700	-39	5	-2.24	25151	15	20.00	1603	1739	1603	1999	1479	1739	1676.73	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
108	20241112	140636	57	100.00	KONEX		N	N	N	N	N	1700	-39	5	-2.24	9851	6	8.00	1603	1739	1603	1999	1479	1739	1641.83	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
109	20241112	130633	57	100.00	KONEX		N	N	N	N	N	1700	-39	5	-2.24	9851	6	8.00	1603	1739	1603	1999	1479	1739	1641.83	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
110	20241112	120632	57	100.00	KONEX		N	N	N	N	N	1700	-39	5	-2.24	9851	6	8.00	1603	1739	1603	1999	1479	1739	1641.83	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
111	20241112	110630	57	100.00	KONEX		N	N	N	N	N	1739	0	3	0.00	8151	5	6.67	1603	1739	1603	1999	1479	1739	1630.20	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
112	20241112	100629	57	100.00	KONEX		N	N	N	N	N	1739	0	3	0.00	8151	5	6.67	1603	1739	1603	1999	1479	1739	1630.20	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
113	20241112	090628	57	100.00	KONEX		N	N	N	N	N	1739	0	3	0.00	0	0	0.00	0	0	0	1999	1479	1739	0.00	1885	1812	1666	1593	1447	1848	1629	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
114	20241111	160624	57	100.00	KONEX	신저가	N	N	N	N	N	1739	-1	5	-0.06	125075	75	36.76	1739	1739	1520	2000	1479	1740	1667.67	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
115	20241111	150644	57	100.00	KONEX	신저가	N	N	N	N	N	1739	-1	5	-0.06	125075	75	36.76	1739	1739	1520	2000	1479	1740	1667.67	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
116	20241111	140636	57	100.00	KONEX	신저가	N	N	N	N	N	1739	-1	5	-0.06	125075	75	36.76	1739	1739	1520	2000	1479	1740	1667.67	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
117	20241111	130631	57	100.00	KONEX	신저가	N	N	N	N	N	1739	-1	5	-0.06	121597	73	35.78	1739	1739	1520	2000	1479	1740	1665.71	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
118	20241111	120629	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-40	5	-2.30	119858	72	35.29	1739	1739	1520	2000	1479	1740	1664.69	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
119	20241111	110627	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-40	5	-2.30	119858	72	35.29	1739	1739	1520	2000	1479	1740	1664.69	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1520	20241111	11.84	3800	-55.26	20240619	1520	11.84	20241111	3800	-55.26	20240619	1520	11.84	20241111	N	086220	500	52 억	N	N	N	N
120	20241111	100625	57	100.00	KONEX	신저가	N	N	N	N	N	1739	-1	5	-0.06	102858	62	30.39	1739	1739	1520	2000	1479	1740	1659.00	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1520	20241111	14.41	3800	-54.24	20240619	1520	14.41	20241111	3800	-54.24	20240619	1520	14.41	20241111	N	086220	500	52 억	N	N	N	N
121	20241111	090623	57	100.00	KONEX		N	N	N	N	N	1739	-1	5	-0.06	52170	30	14.71	1739	1739	1739	2000	1479	1740	1739.00	1740	1739	1739	1738	1738	1740	1739	53	260	500	1040	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1521	20241104	14.33	3800	-54.24	20240619	1521	14.33	20241104	3800	-54.24	20240619	1521	14.33	20241104	N	086220	500	52 억	N	N	N	N
122	20241108	160617	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	354930	204	345.76	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
123	20241108	150626	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	354930	204	345.76	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
124	20241108	140625	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	354930	204	345.76	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
125	20241108	130626	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	354930	204	345.76	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
126	20241108	120625	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	349710	201	340.68	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
127	20241108	110625	57	100.00	KONEX		N	N	N	N	N	1740	117	2	7.21	349710	201	340.68	1739	1740	1739	1866	1380	1623	1739.85	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
128	20241108	100634	57	100.00	KONEX		N	N	N	N	N	1739	116	2	7.15	5217	3	5.08	1739	1739	1739	1866	1380	1623	1739.00	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1521	20241104	14.33	3800	-54.24	20240619	1521	14.33	20241104	3800	-54.24	20240619	1521	14.33	20241104	N	086220	500	52 억	N	N	N	N
129	20241108	090619	57	100.00	KONEX		N	N	N	N	N	1739	116	2	7.15	3478	2	3.39	1739	1739	1739	1866	1380	1623	1739.00	1779	1701	1662	1584	1545	1681	1564	53	243	500	970	1	1	10573865	184	32.20	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.24	1521	20241104	14.33	3800	-54.24	20240619	1521	14.33	20241104	3800	-54.24	20240619	1521	14.33	20241104	N	086220	500	52 억	N	N	N	N
130	20241107	160621	57	100.00	KONEX		N	N	N	N	N	1623	-117	5	-6.72	101452	59	52.68	1738	1740	1623	2000	1479	1740	1719.53	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	172	30.06	0.96	12	0.00	54.00	1694.00	3800	20240619	-57.29	1521	20241104	6.71	3800	-57.29	20240619	1521	6.71	20241104	3800	-57.29	20240619	1521	6.71	20241104	N	086220	500	52 억	N	N	N	N
131	20241107	150622	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
132	20241107	140624	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
133	20241107	130625	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
134	20241107	120623	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
135	20241107	110621	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
136	20241107	100621	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	85222	49	43.75	1738	1740	1738	2000	1479	1740	1739.22	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
137	20241107	090622	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	36510	21	18.75	1738	1740	1738	2000	1479	1740	1738.57	1820	1780	1700	1660	1580	1800	1680	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
138	20241106	160625	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	193630	112	5.19	1740	1740	1620	2000	1479	1740	1728.84	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
139	20241106	150644	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	193630	112	5.19	1740	1740	1620	2000	1479	1740	1728.84	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
140	20241106	140639	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	193630	112	5.19	1740	1740	1620	2000	1479	1740	1728.84	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
141	20241106	130646	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	193630	112	5.19	1740	1740	1620	2000	1479	1740	1728.84	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
142	20241106	120625	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	193630	112	5.19	1740	1740	1620	2000	1479	1740	1728.84	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
143	20241106	110629	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	174490	101	4.68	1740	1740	1620	2000	1479	1740	1727.62	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
144	20241106	100632	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	156550	90	4.17	1740	1740	1739	2000	1479	1740	1739.44	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
145	20241106	090628	57	100.00	KONEX		N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	1840	1790	1700	1650	1560	1745	1605	53	260	500	1040	1	1	10573865	184	32.22	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
146	20241105	160610	57	100.00	KONEX		N	N	N	N	N	1740	40	2	2.35	3760879	2159	588.28	1749	1750	1610	1955	1445	1700	1741.95	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	184	32.22	1.03	12	0.02	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
147	20241105	150622	57	100.00	KONEX		N	N	N	N	N	1740	40	2	2.35	3750439	2153	586.65	1749	1750	1610	1955	1445	1700	1741.96	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	184	32.22	1.03	12	0.02	54.00	1694.00	3800	20240619	-54.21	1521	20241104	14.40	3800	-54.21	20240619	1521	14.40	20241104	3800	-54.21	20240619	1521	14.40	20241104	N	086220	500	52 억	N	N	N	N
148	20241105	140618	57	100.00	KONEX		N	N	N	N	N	1747	47	2	2.76	11546	7	1.91	1749	1749	1610	1955	1445	1700	1649.43	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	185	32.35	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.03	1521	20241104	14.86	3800	-54.03	20240619	1521	14.86	20241104	3800	-54.03	20240619	1521	14.86	20241104	N	086220	500	52 억	N	N	N	N
149	20241105	130621	57	100.00	KONEX		N	N	N	N	N	1747	47	2	2.76	11546	7	1.91	1749	1749	1610	1955	1445	1700	1649.43	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	185	32.35	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.03	1521	20241104	14.86	3800	-54.03	20240619	1521	14.86	20241104	3800	-54.03	20240619	1521	14.86	20241104	N	086220	500	52 억	N	N	N	N
150	20241105	120616	57	100.00	KONEX		N	N	N	N	N	1747	47	2	2.76	11546	7	1.91	1749	1749	1610	1955	1445	1700	1649.43	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	185	32.35	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.03	1521	20241104	14.86	3800	-54.03	20240619	1521	14.86	20241104	3800	-54.03	20240619	1521	14.86	20241104	N	086220	500	52 억	N	N	N	N
151	20241105	110608	57	100.00	KONEX		N	N	N	N	N	1747	47	2	2.76	11546	7	1.91	1749	1749	1610	1955	1445	1700	1649.43	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	185	32.35	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.03	1521	20241104	14.86	3800	-54.03	20240619	1521	14.86	20241104	3800	-54.03	20240619	1521	14.86	20241104	N	086220	500	52 억	N	N	N	N
152	20241105	100616	57	100.00	KONEX		N	N	N	N	N	1747	47	2	2.76	11546	7	1.91	1749	1749	1610	1955	1445	1700	1649.43	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	185	32.35	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.03	1521	20241104	14.86	3800	-54.03	20240619	1521	14.86	20241104	3800	-54.03	20240619	1521	14.86	20241104	N	086220	500	52 억	N	N	N	N
153	20241105	090613	57	100.00	KONEX		N	N	N	N	N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	1886	1793	1657	1564	1428	1839	1610	53	255	500	1020	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
154	20241104	160610	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	611066	367	1931.58	1521	1750	1521	2005	1483	1744	1665.03	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
155	20241104	150619	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	611066	367	1931.58	1521	1750	1521	2005	1483	1744	1665.03	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
156	20241104	140611	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	611066	367	1931.58	1521	1750	1521	2005	1483	1744	1665.03	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
157	20241104	130601	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	611066	367	1931.58	1521	1750	1521	2005	1483	1744	1665.03	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
158	20241104	120602	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	611066	367	1931.58	1521	1750	1521	2005	1483	1744	1665.03	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
159	20241104	110558	57	100.00	KONEX	신저가	N	N	N	N	N	1700	-44	5	-2.52	593316	356	1873.68	1521	1750	1521	2005	1483	1744	1666.62	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	180	31.48	1.00	12	0.00	54.00	1694.00	3800	20240619	-55.26	1521	20241104	11.77	3800	-55.26	20240619	1521	11.77	20241104	3800	-55.26	20240619	1521	11.77	20241104	N	086220	500	52 억	N	N	N	N
160	20241104	100551	57	100.00	KONEX	신저가	N	N	N	N	N	1750	6	2	0.34	423415	256	1347.37	1521	1750	1521	2005	1483	1744	1653.96	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1521	20241104	15.06	3800	-53.95	20240619	1521	15.06	20241104	3800	-53.95	20240619	1521	15.06	20241104	N	086220	500	52 억	N	N	N	N
161	20241104	090559	57	100.00	KONEX	신저가	N	N	N	N	N	1750	6	2	0.34	161455	106	557.89	1521	1750	1521	2005	1483	1744	1523.16	1846	1795	1698	1647	1550	1746	1598	53	261	500	1040	1	1	10573865	185	32.41	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.95	1521	20241104	15.06	3800	-53.95	20240619	1521	15.06	20241104	3800	-53.95	20240619	1521	15.06	20241104	N	086220	500	52 억	N	N	N	N
162	20241101	160540	57	100.00	KONEX		N	N	N	N	N	1744	137	2	8.53	31430	19	5.76	1749	1749	1601	1848	1366	1607	1654.21	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	184	32.30	1.03	12	0.00	54.00	1694.00	3800	20240619	-54.11	1530	20241030	13.99	3800	-54.11	20240619	1530	13.99	20241030	3800	-54.11	20240619	1530	13.99	20241030	N	086220	500	52 억	N	N	N	N
163	20241101	150553	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	22710	14	4.24	1749	1749	1601	1848	1366	1607	1622.14	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
164	20241101	140538	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	1749	1	0.30	1749	1749	1749	1848	1366	1607	1749.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
165	20241101	130643	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	1749	1	0.30	1749	1749	1749	1848	1366	1607	1749.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
166	20241101	120643	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	1749	1	0.30	1749	1749	1749	1848	1366	1607	1749.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
167	20241101	110641	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	1749	1	0.30	1749	1749	1749	1848	1366	1607	1749.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
168	20241101	100643	57	100.00	KONEX		N	N	N	N	N	1749	142	2	8.84	1749	1	0.30	1749	1749	1749	1848	1366	1607	1749.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	185	32.39	1.03	12	0.00	54.00	1694.00	3800	20240619	-53.97	1530	20241030	14.31	3800	-53.97	20240619	1530	14.31	20241030	3800	-53.97	20240619	1530	14.31	20241030	N	086220	500	52 억	N	N	N	N
169	20241101	090640	57	100.00	KONEX		N	N	N	N	N	1607	0	3	0.00	0	0	0.00	0	0	0	1848	1366	1607	0.00	1734	1670	1636	1572	1538	1653	1555	53	241	500	960	1	1	10573865	170	29.76	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.71	1530	20241030	5.03	3800	-57.71	20240619	1530	5.03	20241030	3800	-57.71	20240619	1530	5.03	20241030	N	086220	500	52 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History