KissMeData/066830/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	160638	57	100.00	KONEX		N	N	N	N	N	1595	-4	5	-0.25	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.05	1250	20241105	27.60	2100	-24.05	20240108	1250	27.60	20241105	2100	-24.05	20240108	1250	27.60	20241105	N	066830	500	28 억	N	N	N	N
3	20241129	150653	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
4	20241129	140655	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
5	20241129	130653	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
6	20241129	120655	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
7	20241129	110656	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
8	20241129	100652	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
9	20241129	090654	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	1781	1690	1508	1417	1235	1735	1462	28	239	500	990	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
10	20241128	160646	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
11	20241128	150657	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
12	20241128	140656	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
13	20241128	130654	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
14	20241128	120657	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
15	20241128	110659	57	100.00	KONEX		N	N	N	N	N	1599	39	2	2.50	75955	52	1040.00	1326	1599	1326	1794	1326	1560	1460.67	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.86	1250	20241105	27.92	2100	-23.86	20240108	1250	27.92	20241105	2100	-23.86	20240108	1250	27.92	20241105	N	066830	500	28 억	N	N	N	N
16	20241128	100657	57	100.00	KONEX		N	N	N	N	N	1500	-60	5	-3.85	59306	41	820.00	1326	1500	1326	1794	1326	1560	1446.49	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2100	20240108	-28.57	1250	20241105	20.00	2100	-28.57	20240108	1250	20.00	20241105	2100	-28.57	20240108	1250	20.00	20241105	N	066830	500	28 억	N	N	N	N
17	20241128	090655	57	100.00	KONEX		N	N	N	N	N	1326	-234	4	-15.00	1326	1	20.00	1326	1326	1326	1794	1326	1560	1326.00	1608	1584	1572	1548	1536	1578	1542	28	234	500	960	1	1	5667180	75	-28.83	0.66	12	0.00	-46.00	2021.00	2100	20240108	-36.86	1250	20241105	6.08	2100	-36.86	20240108	1250	6.08	20241105	2100	-36.86	20240108	1250	6.08	20241105	N	066830	500	28 억	N	N	N	N
18	20241127	160640	57	100.00	KONEX		N	N	N	N	N	1560	-275	4	-14.99	7908	5	500.00	1560	1596	1560	2110	1560	1835	1581.60	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	88	-33.91	0.77	12	0.00	-46.00	2021.00	2100	20240108	-25.71	1250	20241105	24.80	2100	-25.71	20240108	1250	24.80	20241105	2100	-25.71	20240108	1250	24.80	20241105	N	066830	500	28 억	N	N	N	N
19	20241127	150652	57	100.00	KONEX		N	N	N	N	N	1596	-239	5	-13.02	6348	4	400.00	1560	1596	1560	2110	1560	1835	1587.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	N	066830	500	28 억	N	N	N	N
20	20241127	140652	57	100.00	KONEX		N	N	N	N	N	1596	-239	5	-13.02	6348	4	400.00	1560	1596	1560	2110	1560	1835	1587.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	N	066830	500	28 억	N	N	N	N
21	20241127	130646	57	100.00	KONEX		N	N	N	N	N	1596	-239	5	-13.02	6348	4	400.00	1560	1596	1560	2110	1560	1835	1587.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	N	066830	500	28 억	N	N	N	N
22	20241127	120652	57	100.00	KONEX		N	N	N	N	N	1596	-239	5	-13.02	6348	4	400.00	1560	1596	1560	2110	1560	1835	1587.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	N	066830	500	28 억	N	N	N	N
23	20241127	110651	57	100.00	KONEX		N	N	N	N	N	1596	-239	5	-13.02	3156	2	200.00	1560	1596	1560	2110	1560	1835	1578.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	90	-34.70	0.79	12	0.00	-46.00	2021.00	2100	20240108	-24.00	1250	20241105	27.68	2100	-24.00	20240108	1250	27.68	20241105	2100	-24.00	20240108	1250	27.68	20241105	N	066830	500	28 억	N	N	N	N
24	20241127	100651	57	100.00	KONEX		N	N	N	N	N	1560	-275	4	-14.99	1560	1	100.00	1560	1560	1560	2110	1560	1835	1560.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	88	-33.91	0.77	12	0.00	-46.00	2021.00	2100	20240108	-25.71	1250	20241105	24.80	2100	-25.71	20240108	1250	24.80	20241105	2100	-25.71	20240108	1250	24.80	20241105	N	066830	500	28 억	N	N	N	N
25	20241127	090649	57	100.00	KONEX		N	N	N	N	N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	1835	1835	1835	1835	1835	1835	1835	28	275	500	1130	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
26	20241126	160642	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
27	20241126	150648	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
28	20241126	140646	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
29	20241126	130644	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
30	20241126	120649	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
31	20241126	110655	57	100.00	KONEX		N	N	N	N	N	1835	233	2	14.54	1835	1	100.00	1835	1835	1835	1842	1362	1602	1835.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	104	-39.89	0.91	12	0.00	-46.00	2021.00	2100	20240108	-12.62	1250	20241105	46.80	2100	-12.62	20240108	1250	46.80	20241105	2100	-12.62	20240108	1250	46.80	20241105	N	066830	500	28 억	N	N	N	N
32	20241126	100654	57	100.00	KONEX		N	N	N	N	N	1602	0	3	0.00	0	0	0.00	0	0	0	1842	1362	1602	0.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
33	20241126	090649	57	100.00	KONEX		N	N	N	N	N	1602	0	3	0.00	0	0	0.00	0	0	0	1842	1362	1602	0.00	1602	1602	1602	1602	1602	1602	1602	28	240	500	990	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
34	20241125	160633	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
35	20241125	150644	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
36	20241125	140643	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
37	20241125	130637	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
38	20241125	120647	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
39	20241125	110640	57	100.00	KONEX		N	N	N	N	N	1602	207	2	14.84	1602	1	0.00	1602	1602	1602	1604	1186	1395	1602.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	91	-34.83	0.79	12	0.00	-46.00	2021.00	2100	20240108	-23.71	1250	20241105	28.16	2100	-23.71	20240108	1250	28.16	20241105	2100	-23.71	20240108	1250	28.16	20241105	N	066830	500	28 억	N	N	N	N
40	20241125	100634	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
41	20241125	090634	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
42	20241122	160602	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
43	20241122	150608	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
44	20241122	140610	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
45	20241122	130608	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
46	20241122	120610	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
47	20241122	110606	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
48	20241122	100616	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
49	20241122	090611	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
50	20241121	160606	57	100.00	KONEX	신저가	N	N	N	N	N	1395	1	2	0.07	377790	302	0.00	1395	1395	1250	1603	1185	1394	1250.96	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.01	-46.00	2021.00	2100	20240108	-33.57	1250	20241121	11.60	2100	-33.57	20240108	1250	11.60	20241121	2100	-33.57	20240108	1250	11.60	20241121	N	066830	500	28 억	N	N	N	N
51	20241121	150619	57	100.00	KONEX		N	N	N	N	N	1395	1	2	0.07	1395	1	0.00	1395	1395	1395	1603	1185	1394	1395.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.57	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
52	20241121	140618	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
53	20241121	130611	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
54	20241121	120612	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
55	20241121	110613	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
56	20241121	100616	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
57	20241121	090615	57	100.00	KONEX		N	N	N	N	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	1394	1394	1394	1394	1394	1394	1394	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
58	20241120	160608	57	100.00	KONEX		N	N	N	N	N	1394	-3	5	-0.21	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.30	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.62	1250	20241105	11.52	2100	-33.62	20240108	1250	11.52	20241105	2100	-33.62	20240108	1250	11.52	20241105	N	066830	500	28 억	N	N	N	N
59	20241120	150617	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
60	20241120	140618	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
61	20241120	130619	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
62	20241120	120619	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
63	20241120	110619	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
64	20241120	100619	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
65	20241120	090618	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
66	20241119	160546	57	100.00	KONEX		N	N	N	N	N	1397	9	2	0.65	1397	1	100.00	1397	1397	1397	1596	1180	1388	1397.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
67	20241119	150554	57	100.00	KONEX		N	N	N	N	N	1397	9	2	0.65	1397	1	100.00	1397	1397	1397	1596	1180	1388	1397.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
68	20241119	140553	57	100.00	KONEX		N	N	N	N	N	1397	9	2	0.65	1397	1	100.00	1397	1397	1397	1596	1180	1388	1397.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
69	20241119	130554	57	100.00	KONEX		N	N	N	N	N	1397	9	2	0.65	1397	1	100.00	1397	1397	1397	1596	1180	1388	1397.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
70	20241119	120550	57	100.00	KONEX		N	N	N	N	N	1397	9	2	0.65	1397	1	100.00	1397	1397	1397	1596	1180	1388	1397.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.48	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
71	20241119	110556	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
72	20241119	100612	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
73	20241119	090605	57	100.00	KONEX		N	N	N	N	N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	1388	1388	1388	1388	1388	1388	1388	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
74	20241118	160549	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.00	1388	1388	1388	1597	1181	1389	1388.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
75	20241118	150554	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.00	1388	1388	1388	1597	1181	1389	1388.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
76	20241118	140555	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.00	1388	1388	1388	1597	1181	1389	1388.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
77	20241118	130554	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.00	1388	1388	1388	1597	1181	1389	1388.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
78	20241118	120556	57	100.00	KONEX		N	N	N	N	N	1388	-1	5	-0.07	1388	1	0.00	1388	1388	1388	1597	1181	1389	1388.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.17	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.90	1250	20241105	11.04	2100	-33.90	20240108	1250	11.04	20241105	2100	-33.90	20240108	1250	11.04	20241105	N	066830	500	28 억	N	N	N	N
79	20241118	110555	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
80	20241118	100550	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
81	20241118	090549	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
82	20241115	160607	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
83	20241115	150622	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
84	20241115	140616	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
85	20241115	130617	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
86	20241115	120621	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
87	20241115	110605	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
88	20241115	100606	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
89	20241115	090606	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
90	20241114	160601	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
91	20241114	150604	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
92	20241114	140559	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
93	20241114	130600	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
94	20241114	120600	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
95	20241114	110601	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
96	20241114	100620	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
97	20241114	090555	57	100.00	KONEX		N	N	N	N	N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	1389	1389	1389	1389	1389	1389	1389	28	208	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2100	20240108	-33.86	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
98	20241113	160328	57	100.00	KONEX		N	N	N	N	N	1389	-6	5	-0.43	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.20	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.72	1250	20241105	11.12	2100	-33.86	20240108	1250	11.12	20241105	2100	-33.86	20240108	1250	11.12	20241105	N	066830	500	28 억	N	N	N	N
99	20241113	150351	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
100	20241113	140347	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
101	20241113	130344	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
102	20241113	120343	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
103	20241113	110341	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
104	20241113	100342	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
105	20241113	090335	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1395	1395	1395	1395	1395	1395	1395	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
106	20241112	160540	57	100.00	KONEX		N	N	N	N	N	1395	-3	5	-0.21	1395	1	0.33	1395	1395	1395	1607	1189	1398	1395.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
107	20241112	150544	57	100.00	KONEX		N	N	N	N	N	1395	-3	5	-0.21	1395	1	0.33	1395	1395	1395	1607	1189	1398	1395.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
108	20241112	140552	57	100.00	KONEX		N	N	N	N	N	1395	-3	5	-0.21	1395	1	0.33	1395	1395	1395	1607	1189	1398	1395.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
109	20241112	130547	57	100.00	KONEX		N	N	N	N	N	1395	-3	5	-0.21	1395	1	0.33	1395	1395	1395	1607	1189	1398	1395.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
110	20241112	120547	57	100.00	KONEX		N	N	N	N	N	1395	-3	5	-0.21	1395	1	0.33	1395	1395	1395	1607	1189	1398	1395.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2100	-33.57	20240108	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
111	20241112	110544	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
112	20241112	100544	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
113	20241112	090543	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1496	1446	1348	1298	1200	1472	1324	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
114	20241111	160540	57	100.00	KONEX	신저가	N	N	N	N	N	1398	0	3	0.00	376398	301	3010.00	1250	1398	1250	1607	1189	1398	1250.49	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.01	-46.00	2021.00	2195	20231106	-36.31	1250	20241111	11.84	2100	-33.43	20240108	1250	11.84	20241111	2100	-33.43	20240108	1250	11.84	20241111	N	066830	500	28 억	N	N	N	N
115	20241111	150558	57	100.00	KONEX	신저가	N	N	N	N	N	1398	0	3	0.00	376398	301	3010.00	1250	1398	1250	1607	1189	1398	1250.49	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.01	-46.00	2021.00	2195	20231106	-36.31	1250	20241111	11.84	2100	-33.43	20240108	1250	11.84	20241111	2100	-33.43	20240108	1250	11.84	20241111	N	066830	500	28 억	N	N	N	N
116	20241111	140549	57	100.00	KONEX	신저가	N	N	N	N	N	1398	0	3	0.00	376398	301	3010.00	1250	1398	1250	1607	1189	1398	1250.49	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.01	-46.00	2021.00	2195	20231106	-36.31	1250	20241111	11.84	2100	-33.43	20240108	1250	11.84	20241111	2100	-33.43	20240108	1250	11.84	20241111	N	066830	500	28 억	N	N	N	N
117	20241111	130546	57	100.00	KONEX	신저가	N	N	N	N	N	1398	0	3	0.00	376398	301	3010.00	1250	1398	1250	1607	1189	1398	1250.49	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.01	-46.00	2021.00	2195	20231106	-36.31	1250	20241111	11.84	2100	-33.43	20240108	1250	11.84	20241111	2100	-33.43	20240108	1250	11.84	20241111	N	066830	500	28 억	N	N	N	N
118	20241111	120543	57	100.00	KONEX	신저가	N	N	N	N	N	1398	0	3	0.00	376398	301	3010.00	1250	1398	1250	1607	1189	1398	1250.49	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.01	-46.00	2021.00	2195	20231106	-36.31	1250	20241111	11.84	2100	-33.43	20240108	1250	11.84	20241111	2100	-33.43	20240108	1250	11.84	20241111	N	066830	500	28 억	N	N	N	N
119	20241111	110543	57	100.00	KONEX	신저가	N	N	N	N	N	1250	-148	5	-10.59	375000	300	3000.00	1250	1250	1250	1607	1189	1398	1250.00	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	71	-27.17	0.62	12	0.01	-46.00	2021.00	2195	20231106	-43.05	1250	20241111	0.00	2100	-40.48	20240108	1250	0.00	20241111	2100	-40.48	20240108	1250	0.00	20241111	N	066830	500	28 억	N	N	N	N
120	20241111	100541	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
121	20241111	090538	57	100.00	KONEX		N	N	N	N	N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	1398	1398	1398	1398	1398	1398	1398	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
122	20241108	160535	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
123	20241108	150543	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
124	20241108	140542	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
125	20241108	130541	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
126	20241108	120541	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
127	20241108	110540	57	100.00	KONEX		N	N	N	N	N	1398	1	2	0.07	13980	10	0.00	1398	1398	1398	1606	1188	1397	1398.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.39	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.31	1250	20241105	11.84	2100	-33.43	20240108	1250	11.84	20241105	2100	-33.43	20240108	1250	11.84	20241105	N	066830	500	28 억	N	N	N	N
128	20241108	100549	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
129	20241108	090535	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
130	20241107	160537	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
131	20241107	150538	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
132	20241107	140541	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
133	20241107	130542	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
134	20241107	120539	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
135	20241107	110538	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
136	20241107	100538	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
137	20241107	090538	57	100.00	KONEX		N	N	N	N	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	1397	1397	1397	1397	1397	1397	1397	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2100	-33.48	20240108	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
138	20241106	160540	57	100.00	KONEX		N	N	N	N	N	1397	2	2	0.14	1397	1	0.99	1397	1397	1397	1604	1186	1395	1397.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2195	-36.36	20231106	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
139	20241106	150558	57	100.00	KONEX		N	N	N	N	N	1397	2	2	0.14	1397	1	0.99	1397	1397	1397	1604	1186	1395	1397.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.37	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.36	1250	20241105	11.76	2100	-33.48	20240108	1250	11.76	20241105	2195	-36.36	20231106	1250	11.76	20241105	N	066830	500	28 억	N	N	N	N
140	20241106	140553	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
141	20241106	130559	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
142	20241106	120540	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
143	20241106	110545	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
144	20241106	100547	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
145	20241106	090544	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1491	1442	1346	1297	1201	1467	1322	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
146	20241105	160528	57	100.00	KONEX	신저가	N	N	N	N	N	1395	-1	5	-0.07	126395	101	10100.00	1250	1395	1250	1605	1187	1396	1251.44	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1250	20241105	11.60	2100	-33.57	20240108	1250	11.60	20241105	2195	-36.45	20231106	1250	11.60	20241105	N	066830	500	28 억	N	N	N	N
147	20241105	150538	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
148	20241105	140534	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
149	20241105	130537	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
150	20241105	120533	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
151	20241105	110524	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
152	20241105	100533	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
153	20241105	090530	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
154	20241104	160527	57	100.00	KONEX		N	N	N	N	N	1396	1	2	0.07	1396	1	9.09	1396	1396	1396	1604	1186	1395	1396.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
155	20241104	150537	57	100.00	KONEX		N	N	N	N	N	1396	1	2	0.07	1396	1	9.09	1396	1396	1396	1604	1186	1395	1396.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
156	20241104	140528	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
157	20241104	130512	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
158	20241104	120520	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
159	20241104	110517	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
160	20241104	100511	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
161	20241104	090517	57	100.00	KONEX		N	N	N	N	N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	1425	1410	1380	1365	1335	1417	1372	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231106	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
162	20241101	160501	57	100.00	KONEX		N	N	N	N	N	1395	-1	5	-0.07	14895	11	1100.00	1350	1395	1350	1605	1187	1396	1354.09	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.33	0.69	12	0.00	-46.00	2021.00	2195	20231025	-36.45	1290	20240927	8.14	2100	-33.57	20240108	1290	8.14	20240927	2195	-36.45	20231106	1290	8.14	20240927	N	066830	500	28 억	N	N	N	N
163	20241101	150513	57	100.00	KONEX		N	N	N	N	N	1350	-46	5	-3.30	13500	10	1000.00	1350	1350	1350	1605	1187	1396	1350.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	77	-29.35	0.67	12	0.00	-46.00	2021.00	2195	20231025	-38.50	1290	20240927	4.65	2100	-35.71	20240108	1290	4.65	20240927	2195	-38.50	20231106	1290	4.65	20240927	N	066830	500	28 억	N	N	N	N
164	20241101	140502	57	100.00	KONEX		N	N	N	N	N	1350	-46	5	-3.30	13500	10	1000.00	1350	1350	1350	1605	1187	1396	1350.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	77	-29.35	0.67	12	0.00	-46.00	2021.00	2195	20231025	-38.50	1290	20240927	4.65	2100	-35.71	20240108	1290	4.65	20240927	2195	-38.50	20231106	1290	4.65	20240927	N	066830	500	28 억	N	N	N	N
165	20241101	130556	57	100.00	KONEX		N	N	N	N	N	1350	-46	5	-3.30	13500	10	1000.00	1350	1350	1350	1605	1187	1396	1350.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	77	-29.35	0.67	12	0.00	-46.00	2021.00	2195	20231025	-38.50	1290	20240927	4.65	2100	-35.71	20240108	1290	4.65	20240927	2195	-38.50	20231106	1290	4.65	20240927	N	066830	500	28 억	N	N	N	N
166	20241101	120556	57	100.00	KONEX		N	N	N	N	N	1350	-46	5	-3.30	13500	10	1000.00	1350	1350	1350	1605	1187	1396	1350.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	77	-29.35	0.67	12	0.00	-46.00	2021.00	2195	20231025	-38.50	1290	20240927	4.65	2100	-35.71	20240108	1290	4.65	20240927	2195	-38.50	20231106	1290	4.65	20240927	N	066830	500	28 억	N	N	N	N
167	20241101	110554	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231025	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
168	20241101	100556	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231025	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N
169	20241101	090554	57	100.00	KONEX		N	N	N	N	N	1396	0	3	0.00	0	0	0.00	0	0	0	1605	1187	1396	0.00	1396	1396	1396	1396	1396	1396	1396	28	209	500	860	1	1	5667180	79	-30.35	0.69	12	0.00	-46.00	2021.00	2195	20231025	-36.40	1290	20240927	8.22	2100	-33.52	20240108	1290	8.22	20240927	2195	-36.40	20231106	1290	8.22	20240927	N	066830	500	28 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History