KissMeData/244880/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	161124	57	100.00	KONEX		N	N	N	N	N	1999	100	2	5.27	1943835	1078	107.80	1999	1999	1800	2180	1615	1899	1803.19	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	100	2.72	0.48	12	0.02	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	N	244880	500	25 억	N	N	N	N
3	20241129	151139	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1913850	1063	106.30	1999	1999	1800	2180	1615	1899	1800.42	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
4	20241129	141141	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1913850	1063	106.30	1999	1999	1800	2180	1615	1899	1800.42	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
5	20241129	131136	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	1913850	1063	106.30	1999	1999	1800	2180	1615	1899	1800.42	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
6	20241129	121139	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	21899	12	1.20	1999	1999	1800	2180	1615	1899	1824.92	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
7	20241129	111141	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	21899	12	1.20	1999	1999	1800	2180	1615	1899	1824.92	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
8	20241129	101133	57	100.00	KONEX		N	N	N	N	N	1900	1	2	0.05	21899	12	1.20	1999	1999	1800	2180	1615	1899	1824.92	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
9	20241129	091138	57	100.00	KONEX		N	N	N	N	N	1999	100	2	5.27	1999	1	0.10	1999	1999	1999	2180	1615	1899	1999.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1600	20241118	24.94	3590	-44.32	20240329	1600	24.94	20241118	3590	-44.32	20240329	1600	24.94	20241118	N	244880	500	25 억	N	N	N	N
10	20241128	161123	57	100.00	KONEX		N	N	N	N	N	1899	-101	5	-5.05	1899000	1000	1587.30	1899	1899	1899	2300	1700	2000	1899.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
11	20241128	151144	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
12	20241128	141141	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
13	20241128	131140	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
14	20241128	121140	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
15	20241128	111144	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
16	20241128	101141	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
17	20241128	091138	57	100.00	KONEX		N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	2133	2066	1933	1866	1733	2100	1900	25	300	500	1280	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
18	20241127	161110	57	100.00	KONEX		N	N	N	N	N	2000	-25	5	-1.23	120483	63	252.00	1900	2000	1800	2325	1725	2025	1912.43	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
19	20241127	151133	57	100.00	KONEX		N	N	N	N	N	2000	-25	5	-1.23	120483	63	252.00	1900	2000	1800	2325	1725	2025	1912.43	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
20	20241127	141128	57	100.00	KONEX		N	N	N	N	N	2000	-25	5	-1.23	120483	63	252.00	1900	2000	1800	2325	1725	2025	1912.43	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
21	20241127	131123	57	100.00	KONEX		N	N	N	N	N	2000	-25	5	-1.23	120483	63	252.00	1900	2000	1800	2325	1725	2025	1912.43	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	5	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.29	1600	20241118	25.00	3590	-44.29	20240329	1600	25.00	20241118	3590	-44.29	20240329	1600	25.00	20241118	N	244880	500	25 억	N	N	N	N
22	20241127	121135	57	100.00	KONEX		N	N	N	N	N	1900	-125	5	-6.17	57900	31	124.00	1900	1900	1800	2325	1725	2025	1867.74	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
23	20241127	111130	57	100.00	KONEX		N	N	N	N	N	1900	-125	5	-6.17	57900	31	124.00	1900	1900	1800	2325	1725	2025	1867.74	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
24	20241127	101131	57	100.00	KONEX		N	N	N	N	N	1900	-125	5	-6.17	38900	21	84.00	1900	1900	1800	2325	1725	2025	1852.38	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
25	20241127	091129	57	100.00	KONEX		N	N	N	N	N	1900	-125	5	-6.17	19000	10	40.00	1900	1900	1900	2325	1725	2025	1900.00	2235	2130	1965	1860	1695	2047	1777	25	300	500	1290	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1600	20241118	18.75	3590	-47.08	20240329	1600	18.75	20241118	3590	-47.08	20240329	1600	18.75	20241118	N	244880	500	25 억	N	N	N	N
26	20241126	161111	57	100.00	KONEX		N	N	N	N	N	2025	126	2	6.64	45495	25	0.00	2070	2070	1800	2180	1615	1899	1819.80	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	102	2.75	0.48	12	0.00	736.00	4203.00	3590	20240329	-43.59	1600	20241118	26.56	3590	-43.59	20240329	1600	26.56	20241118	3590	-43.59	20240329	1600	26.56	20241118	N	244880	500	25 억	N	N	N	N
27	20241126	151124	57	100.00	KONEX		N	N	N	N	N	2025	126	2	6.64	45495	25	0.00	2070	2070	1800	2180	1615	1899	1819.80	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	102	2.75	0.48	12	0.00	736.00	4203.00	3590	20240329	-43.59	1600	20241118	26.56	3590	-43.59	20240329	1600	26.56	20241118	3590	-43.59	20240329	1600	26.56	20241118	N	244880	500	25 억	N	N	N	N
28	20241126	141125	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
29	20241126	131120	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
30	20241126	121126	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
31	20241126	111129	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
32	20241126	101139	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
33	20241126	091127	57	100.00	KONEX		N	N	N	N	N	2070	171	2	9.00	2070	1	0.00	2070	2070	2070	2180	1615	1899	2070.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	5	1	5020000	104	2.81	0.49	12	0.00	736.00	4203.00	3590	20240329	-42.34	1600	20241118	29.37	3590	-42.34	20240329	1600	29.37	20241118	3590	-42.34	20240329	1600	29.37	20241118	N	244880	500	25 억	N	N	N	N
34	20241125	161058	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
35	20241125	151120	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
36	20241125	141117	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
37	20241125	131109	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
38	20241125	121123	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
39	20241125	111116	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
40	20241125	101102	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
41	20241125	091104	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	2025	1962	1836	1773	1647	1993	1804	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
42	20241122	161003	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	3609	2	0.00	1710	1899	1710	2180	1615	1899	1804.50	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
43	20241122	151017	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	3609	2	0.00	1710	1899	1710	2180	1615	1899	1804.50	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
44	20241122	141019	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	3609	2	0.00	1710	1899	1710	2180	1615	1899	1804.50	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
45	20241122	131013	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	3609	2	0.00	1710	1899	1710	2180	1615	1899	1804.50	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
46	20241122	121020	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	3609	2	0.00	1710	1899	1710	2180	1615	1899	1804.50	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
47	20241122	111010	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
48	20241122	101028	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
49	20241122	091019	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
50	20241121	161009	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
51	20241121	151031	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
52	20241121	141027	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
53	20241121	131020	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
54	20241121	121021	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
55	20241121	111024	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
56	20241121	101024	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
57	20241121	091026	57	100.00	KONEX		N	N	N	N	N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	1899	1899	1899	1899	1899	1899	1899	25	281	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
58	20241120	161017	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	18990	10	37.04	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
59	20241120	151030	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	18990	10	37.04	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
60	20241120	141031	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	18990	10	37.04	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
61	20241120	131034	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	18990	10	37.04	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
62	20241120	121030	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	18990	10	37.04	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
63	20241120	111034	57	100.00	KONEX		N	N	N	N	N	1899	10	2	0.53	1899	1	3.70	1899	1899	1899	2170	1606	1889	1899.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1600	20241118	18.69	3590	-47.10	20240329	1600	18.69	20241118	3590	-47.10	20240329	1600	18.69	20241118	N	244880	500	25 억	N	N	N	N
64	20241120	101031	57	100.00	KONEX		N	N	N	N	N	1889	0	3	0.00	0	0	0.00	0	0	0	2170	1606	1889	0.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
65	20241120	091031	57	100.00	KONEX		N	N	N	N	N	1889	0	3	0.00	0	0	0.00	0	0	0	2170	1606	1889	0.00	1889	1889	1889	1889	1889	1889	1889	25	281	500	1200	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
66	20241119	160933	57	100.00	KONEX		N	N	N	N	N	1889	20	2	1.07	51003	27	0.87	1889	1889	1889	2145	1589	1869	1889.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
67	20241119	150948	57	100.00	KONEX		N	N	N	N	N	1889	20	2	1.07	51003	27	0.87	1889	1889	1889	2145	1589	1869	1889.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
68	20241119	140948	57	100.00	KONEX		N	N	N	N	N	1889	20	2	1.07	51003	27	0.87	1889	1889	1889	2145	1589	1869	1889.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
69	20241119	130952	57	100.00	KONEX		N	N	N	N	N	1889	20	2	1.07	51003	27	0.87	1889	1889	1889	2145	1589	1869	1889.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
70	20241119	120940	57	100.00	KONEX		N	N	N	N	N	1889	20	2	1.07	51003	27	0.87	1889	1889	1889	2145	1589	1869	1889.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.38	1600	20241118	18.06	3590	-47.38	20240329	1600	18.06	20241118	3590	-47.38	20240329	1600	18.06	20241118	N	244880	500	25 억	N	N	N	N
71	20241119	110951	57	100.00	KONEX		N	N	N	N	N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	94	2.54	0.44	12	0.00	736.00	4203.00	3590	20240329	-47.94	1600	20241118	16.81	3590	-47.94	20240329	1600	16.81	20241118	3590	-47.94	20240329	1600	16.81	20241118	N	244880	500	25 억	N	N	N	N
72	20241119	101015	57	100.00	KONEX		N	N	N	N	N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	94	2.54	0.44	12	0.00	736.00	4203.00	3590	20240329	-47.94	1600	20241118	16.81	3590	-47.94	20240329	1600	16.81	20241118	3590	-47.94	20240329	1600	16.81	20241118	N	244880	500	25 억	N	N	N	N
73	20241119	091009	57	100.00	KONEX		N	N	N	N	N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	2048	1958	1779	1689	1510	2003	1734	25	276	500	1190	1	1	5020000	94	2.54	0.44	12	0.00	736.00	4203.00	3590	20240329	-47.94	1600	20241118	16.81	3590	-47.94	20240329	1600	16.81	20241118	3590	-47.94	20240329	1600	16.81	20241118	N	244880	500	25 억	N	N	N	N
74	20241118	160938	57	100.00	KONEX	신저가	N	N	N	N	N	1869	-11	5	-0.59	5409476	3119	311900.00	1700	1869	1600	2160	1598	1880	1734.36	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	94	2.54	0.44	12	0.06	736.00	4203.00	3590	20240329	-47.94	1600	20241118	16.81	3590	-47.94	20240329	1600	16.81	20241118	3590	-47.94	20240329	1600	16.81	20241118	N	244880	500	25 억	N	N	N	N
75	20241118	150950	57	100.00	KONEX	신저가	N	N	N	N	N	1800	-80	5	-4.26	1604669	1002	100200.00	1700	1869	1600	2160	1598	1880	1601.47	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	90	2.45	0.43	12	0.02	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	N	244880	500	25 억	N	N	N	N
76	20241118	140952	57	100.00	KONEX	신저가	N	N	N	N	N	1800	-80	5	-4.26	1604669	1002	100200.00	1700	1869	1600	2160	1598	1880	1601.47	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	90	2.45	0.43	12	0.02	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	N	244880	500	25 억	N	N	N	N
77	20241118	130945	57	100.00	KONEX	신저가	N	N	N	N	N	1800	-80	5	-4.26	1604669	1002	100200.00	1700	1869	1600	2160	1598	1880	1601.47	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	90	2.45	0.43	12	0.02	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	N	244880	500	25 억	N	N	N	N
78	20241118	120950	57	100.00	KONEX	신저가	N	N	N	N	N	1800	-80	5	-4.26	1604669	1002	100200.00	1700	1869	1600	2160	1598	1880	1601.47	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	90	2.45	0.43	12	0.02	736.00	4203.00	3590	20240329	-49.86	1600	20241118	12.50	3590	-49.86	20240329	1600	12.50	20241118	3590	-49.86	20240329	1600	12.50	20241118	N	244880	500	25 억	N	N	N	N
79	20241118	110951	57	100.00	KONEX	신저가	N	N	N	N	N	1869	-11	5	-0.59	1602869	1001	100100.00	1700	1869	1600	2160	1598	1880	1601.27	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	94	2.54	0.44	12	0.02	736.00	4203.00	3590	20240329	-47.94	1600	20241118	16.81	3590	-47.94	20240329	1600	16.81	20241118	3590	-47.94	20240329	1600	16.81	20241118	N	244880	500	25 억	N	N	N	N
80	20241118	100939	57	100.00	KONEX		N	N	N	N	N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
81	20241118	090938	57	100.00	KONEX		N	N	N	N	N	1880	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1880	0.00	1880	1880	1880	1880	1880	1880	1880	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
82	20241115	161012	57	100.00	KONEX		N	N	N	N	N	1880	-10	5	-0.53	1880	1	100.00	1880	1880	1880	2170	1607	1890	1880.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
83	20241115	151044	57	100.00	KONEX		N	N	N	N	N	1880	-10	5	-0.53	1880	1	100.00	1880	1880	1880	2170	1607	1890	1880.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
84	20241115	141032	57	100.00	KONEX		N	N	N	N	N	1880	-10	5	-0.53	1880	1	100.00	1880	1880	1880	2170	1607	1890	1880.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
85	20241115	131033	57	100.00	KONEX		N	N	N	N	N	1880	-10	5	-0.53	1880	1	100.00	1880	1880	1880	2170	1607	1890	1880.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
86	20241115	121032	57	100.00	KONEX		N	N	N	N	N	1880	-10	5	-0.53	1880	1	100.00	1880	1880	1880	2170	1607	1890	1880.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	94	2.55	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.63	1800	20241112	4.44	3590	-47.63	20240329	1800	4.44	20241112	3590	-47.63	20240329	1800	4.44	20241112	N	244880	500	25 억	N	N	N	N
87	20241115	111008	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
88	20241115	101008	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
89	20241115	090917	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	1890	1890	1890	1890	1890	1890	1890	25	280	500	1200	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
90	20241114	161001	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
91	20241114	151009	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
92	20241114	141000	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
93	20241114	131002	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
94	20241114	120958	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
95	20241114	110958	57	100.00	KONEX		N	N	N	N	N	1890	-10	5	-0.53	1890	1	0.10	1890	1890	1890	2185	1615	1900	1890.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.57	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.35	1800	20241112	5.00	3590	-47.35	20240329	1800	5.00	20241112	3590	-47.35	20240329	1800	5.00	20241112	N	244880	500	25 억	N	N	N	N
96	20241114	101018	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
97	20241114	090954	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1966	1932	1866	1832	1766	1950	1850	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
98	20241113	160634	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
99	20241113	150705	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
100	20241113	140703	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
101	20241113	130703	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
102	20241113	120656	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
103	20241113	110654	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
104	20241113	100656	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
105	20241113	090646	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-47	5	-2.41	1758125	974	4427.27	1805	1900	1800	2235	1655	1947	1805.06	2046	1996	1898	1848	1750	2021	1873	25	288	500	1240	1	1	5020000	95	2.58	0.45	12	0.02	736.00	4203.00	3590	20240329	-47.08	1800	20241113	5.56	3590	-47.08	20240329	1800	5.56	20241113	3590	-47.08	20240329	1800	5.56	20241113	N	244880	500	25 억	N	N	N	N
106	20241112	160926	57	100.00	KONEX	신저가	N	N	N	N	N	1947	-52	5	-2.60	40895	22	1.41	1800	1948	1800	2295	1700	1999	1858.86	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.77	1800	20241112	8.17	3590	-45.77	20240329	1800	8.17	20241112	3590	-45.77	20240329	1800	8.17	20241112	N	244880	500	25 억	N	N	N	N
107	20241112	150935	57	100.00	KONEX	신저가	N	N	N	N	N	1947	-52	5	-2.60	40895	22	1.41	1800	1948	1800	2295	1700	1999	1858.86	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.77	1800	20241112	8.17	3590	-45.77	20240329	1800	8.17	20241112	3590	-45.77	20240329	1800	8.17	20241112	N	244880	500	25 억	N	N	N	N
108	20241112	140938	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-99	5	-4.95	38948	21	1.34	1800	1948	1800	2295	1700	1999	1854.67	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
109	20241112	130940	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-99	5	-4.95	38948	21	1.34	1800	1948	1800	2295	1700	1999	1854.67	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
110	20241112	120936	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-99	5	-4.95	38948	21	1.34	1800	1948	1800	2295	1700	1999	1854.67	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
111	20241112	110932	57	100.00	KONEX	신저가	N	N	N	N	N	1900	-99	5	-4.95	38948	21	1.34	1800	1948	1800	2295	1700	1999	1854.67	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1800	20241112	5.56	3590	-47.08	20240329	1800	5.56	20241112	3590	-47.08	20240329	1800	5.56	20241112	N	244880	500	25 억	N	N	N	N
112	20241112	100931	57	100.00	KONEX		N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1805	20241106	10.75	3590	-44.32	20240329	1805	10.75	20241106	3590	-44.32	20240329	1805	10.75	20241106	N	244880	500	25 억	N	N	N	N
113	20241112	090929	57	100.00	KONEX		N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	2066	2032	1965	1931	1864	2049	1948	25	296	500	1270	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1805	20241106	10.75	3590	-44.32	20240329	1805	10.75	20241106	3590	-44.32	20240329	1805	10.75	20241106	N	244880	500	25 억	N	N	N	N
114	20241111	160923	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	2968616	1564	56.10	1898	1999	1898	2185	1615	1900	1898.09	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	100	2.72	0.48	12	0.03	736.00	4203.00	3590	20240329	-44.32	1805	20241106	10.75	3590	-44.32	20240329	1805	10.75	20241106	3590	-44.32	20240329	1805	10.75	20241106	N	244880	500	25 억	N	N	N	N
115	20241111	150950	57	100.00	KONEX		N	N	N	N	N	1999	99	2	5.21	2968616	1564	56.10	1898	1999	1898	2185	1615	1900	1898.09	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	100	2.72	0.48	12	0.03	736.00	4203.00	3590	20240329	-44.32	1805	20241106	10.75	3590	-44.32	20240329	1805	10.75	20241106	3590	-44.32	20240329	1805	10.75	20241106	N	244880	500	25 억	N	N	N	N
116	20241111	140938	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	2966617	1563	56.06	1898	1899	1898	2185	1615	1900	1898.03	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.03	736.00	4203.00	3590	20240329	-47.10	1805	20241106	5.21	3590	-47.10	20240329	1805	5.21	20241106	3590	-47.10	20240329	1805	5.21	20241106	N	244880	500	25 억	N	N	N	N
117	20241111	130934	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	2966617	1563	56.06	1898	1899	1898	2185	1615	1900	1898.03	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.03	736.00	4203.00	3590	20240329	-47.10	1805	20241106	5.21	3590	-47.10	20240329	1805	5.21	20241106	3590	-47.10	20240329	1805	5.21	20241106	N	244880	500	25 억	N	N	N	N
118	20241111	120931	57	100.00	KONEX		N	N	N	N	N	1898	-2	5	-0.11	2960920	1560	55.95	1898	1899	1898	2185	1615	1900	1898.03	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.03	736.00	4203.00	3590	20240329	-47.13	1805	20241106	5.15	3590	-47.13	20240329	1805	5.15	20241106	3590	-47.13	20240329	1805	5.15	20241106	N	244880	500	25 억	N	N	N	N
119	20241111	110929	57	100.00	KONEX		N	N	N	N	N	1899	-1	5	-0.05	94940	50	1.79	1898	1899	1898	2185	1615	1900	1898.80	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.10	1805	20241106	5.21	3590	-47.10	20240329	1805	5.21	20241106	3590	-47.10	20240329	1805	5.21	20241106	N	244880	500	25 억	N	N	N	N
120	20241111	100923	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
121	20241111	090920	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1902	1901	1899	1898	1896	1901	1898	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
122	20241108	160915	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
123	20241108	150925	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
124	20241108	140923	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
125	20241108	130924	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
126	20241108	120924	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
127	20241108	110921	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5297011	2788	1498.92	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
128	20241108	100931	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	5287511	2783	1496.24	1897	1900	1897	2185	1615	1900	1899.93	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.06	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
129	20241108	090917	57	100.00	KONEX		N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	1900	1900	1900	1900	1900	1900	1900	25	285	500	1210	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
130	20241107	160916	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	353400	186	128.28	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
131	20241107	150921	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	353400	186	128.28	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
132	20241107	140924	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	353400	186	128.28	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
133	20241107	130925	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	209000	110	75.86	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
134	20241107	120920	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	209000	110	75.86	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
135	20241107	110916	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	209000	110	75.86	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
136	20241107	100918	57	100.00	KONEX		N	N	N	N	N	1900	-49	5	-2.51	209000	110	75.86	1900	1900	1900	2240	1657	1949	1900.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	95	2.58	0.45	12	0.00	736.00	4203.00	3590	20240329	-47.08	1805	20241106	5.26	3590	-47.08	20240329	1805	5.26	20241106	3590	-47.08	20240329	1805	5.26	20241106	N	244880	500	25 억	N	N	N	N
137	20241107	090917	57	100.00	KONEX		N	N	N	N	N	1949	0	3	0.00	0	0	0.00	0	0	0	2240	1657	1949	0.00	2111	2029	1917	1835	1723	1974	1780	25	291	500	1240	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.71	1805	20241106	7.98	3590	-45.71	20240329	1805	7.98	20241106	3590	-45.71	20240329	1805	7.98	20241106	N	244880	500	25 억	N	N	N	N
138	20241106	160926	57	100.00	KONEX	신저가	N	N	N	N	N	1949	-50	5	-2.50	287285	145	14500.00	1999	1999	1805	2295	1700	1999	1981.28	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.71	1805	20241106	7.98	3590	-45.71	20240329	1805	7.98	20241106	3590	-45.71	20240329	1805	7.98	20241106	N	244880	500	25 억	N	N	N	N
139	20241106	150953	57	100.00	KONEX	신저가	N	N	N	N	N	1949	-50	5	-2.50	273642	138	13800.00	1999	1999	1805	2295	1700	1999	1982.91	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.71	1805	20241106	7.98	3590	-45.71	20240329	1805	7.98	20241106	3590	-45.71	20240329	1805	7.98	20241106	N	244880	500	25 억	N	N	N	N
140	20241106	140944	57	100.00	KONEX	신저가	N	N	N	N	N	1949	-50	5	-2.50	273642	138	13800.00	1999	1999	1805	2295	1700	1999	1982.91	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.71	1805	20241106	7.98	3590	-45.71	20240329	1805	7.98	20241106	3590	-45.71	20240329	1805	7.98	20241106	N	244880	500	25 억	N	N	N	N
141	20241106	130954	57	100.00	KONEX	신저가	N	N	N	N	N	1949	-50	5	-2.50	273642	138	13800.00	1999	1999	1805	2295	1700	1999	1982.91	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.71	1805	20241106	7.98	3590	-45.71	20240329	1805	7.98	20241106	3590	-45.71	20240329	1805	7.98	20241106	N	244880	500	25 억	N	N	N	N
142	20241106	120923	57	100.00	KONEX	신저가	N	N	N	N	N	1811	-188	5	-9.40	271693	137	13700.00	1999	1999	1805	2295	1700	1999	1983.16	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	91	2.46	0.43	12	0.00	736.00	4203.00	3590	20240329	-49.55	1805	20241106	0.33	3590	-49.55	20240329	1805	0.33	20241106	3590	-49.55	20240329	1805	0.33	20241106	N	244880	500	25 억	N	N	N	N
143	20241106	110927	57	100.00	KONEX		N	N	N	N	N	1989	-10	5	-0.50	253613	127	12700.00	1999	1999	1989	2295	1700	1999	1996.95	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.60	1860	20241025	6.94	3590	-44.60	20240329	1860	6.94	20241025	3590	-44.60	20240329	1860	6.94	20241025	N	244880	500	25 억	N	N	N	N
144	20241106	100934	57	100.00	KONEX		N	N	N	N	N	1990	-9	5	-0.45	237701	119	11900.00	1999	1999	1990	2295	1700	1999	1997.49	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.57	1860	20241025	6.99	3590	-44.57	20240329	1860	6.99	20241025	3590	-44.57	20240329	1860	6.99	20241025	N	244880	500	25 억	N	N	N	N
145	20241106	090927	57	100.00	KONEX		N	N	N	N	N	1990	-9	5	-0.45	237701	119	11900.00	1999	1999	1990	2295	1700	1999	1997.49	1999	1999	1999	1999	1999	1999	1999	25	296	500	1270	1	1	5020000	100	2.70	0.47	12	0.00	736.00	4203.00	3590	20240329	-44.57	1860	20241025	6.99	3590	-44.57	20240329	1860	6.99	20241025	3590	-44.57	20240329	1860	6.99	20241025	N	244880	500	25 억	N	N	N	N
146	20241105	160900	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
147	20241105	150919	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
148	20241105	140912	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
149	20241105	130921	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
150	20241105	120912	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
151	20241105	110859	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
152	20241105	100908	57	100.00	KONEX		N	N	N	N	N	1999	55	2	2.83	1999	1	0.61	1999	1999	1999	2235	1653	1944	1999.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	100	2.72	0.48	12	0.00	736.00	4203.00	3590	20240329	-44.32	1860	20241025	7.47	3590	-44.32	20240329	1860	7.47	20241025	3590	-44.32	20240329	1860	7.47	20241025	N	244880	500	25 억	N	N	N	N
153	20241105	090904	57	100.00	KONEX		N	N	N	N	N	1944	0	3	0.00	0	0	0.00	0	0	0	2235	1653	1944	0.00	1952	1948	1946	1942	1940	1947	1941	25	291	500	1240	1	1	5020000	98	2.64	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.85	1860	20241025	4.52	3590	-45.85	20240329	1860	4.52	20241025	3590	-45.85	20240329	1860	4.52	20241025	N	244880	500	25 억	N	N	N	N
154	20241104	160900	57	100.00	KONEX		N	N	N	N	N	1944	-11	5	-0.56	317512	163	4.34	1950	1950	1944	2245	1662	1955	1947.93	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.64	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.85	1860	20241025	4.52	3590	-45.85	20240329	1860	4.52	20241025	3590	-45.85	20240329	1860	4.52	20241025	N	244880	500	25 억	N	N	N	N
155	20241104	150918	57	100.00	KONEX		N	N	N	N	N	1945	-10	5	-0.51	214480	110	2.93	1950	1950	1945	2245	1662	1955	1949.82	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.64	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.82	1860	20241025	4.57	3590	-45.82	20240329	1860	4.57	20241025	3590	-45.82	20240329	1860	4.57	20241025	N	244880	500	25 억	N	N	N	N
156	20241104	140901	57	100.00	KONEX		N	N	N	N	N	1945	-10	5	-0.51	214480	110	2.93	1950	1950	1945	2245	1662	1955	1949.82	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.64	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.82	1860	20241025	4.57	3590	-45.82	20240329	1860	4.57	20241025	3590	-45.82	20240329	1860	4.57	20241025	N	244880	500	25 억	N	N	N	N
157	20241104	130837	57	100.00	KONEX		N	N	N	N	N	1945	-10	5	-0.51	214480	110	2.93	1950	1950	1945	2245	1662	1955	1949.82	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.64	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.82	1860	20241025	4.57	3590	-45.82	20240329	1860	4.57	20241025	3590	-45.82	20240329	1860	4.57	20241025	N	244880	500	25 억	N	N	N	N
158	20241104	120849	57	100.00	KONEX		N	N	N	N	N	1950	-5	5	-0.26	206700	106	2.82	1950	1950	1950	2245	1662	1955	1950.00	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.68	1860	20241025	4.84	3590	-45.68	20240329	1860	4.84	20241025	3590	-45.68	20240329	1860	4.84	20241025	N	244880	500	25 억	N	N	N	N
159	20241104	110842	57	100.00	KONEX		N	N	N	N	N	1950	-5	5	-0.26	206700	106	2.82	1950	1950	1950	2245	1662	1955	1950.00	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.68	1860	20241025	4.84	3590	-45.68	20240329	1860	4.84	20241025	3590	-45.68	20240329	1860	4.84	20241025	N	244880	500	25 억	N	N	N	N
160	20241104	100832	57	100.00	KONEX		N	N	N	N	N	1950	-5	5	-0.26	206700	106	2.82	1950	1950	1950	2245	1662	1955	1950.00	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.65	0.46	12	0.00	736.00	4203.00	3590	20240329	-45.68	1860	20241025	4.84	3590	-45.68	20240329	1860	4.84	20241025	3590	-45.68	20240329	1860	4.84	20241025	N	244880	500	25 억	N	N	N	N
161	20241104	090843	57	100.00	KONEX		N	N	N	N	N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	2165	2060	1980	1875	1795	2047	1862	25	290	500	1250	1	1	5020000	98	2.66	0.47	12	0.00	736.00	4203.00	3590	20240329	-45.54	1860	20241025	5.11	3590	-45.54	20240329	1860	5.11	20241025	3590	-45.54	20240329	1860	5.11	20241025	N	244880	500	25 억	N	N	N	N
162	20241101	160815	57	100.00	KONEX		N	N	N	N	N	1955	-140	5	-6.68	7200930	3759	375900.00	1955	2085	1900	2405	1785	2095	1915.65	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	1	1	5020000	98	2.66	0.47	12	0.07	736.00	4203.00	3590	20240329	-45.54	1860	20241025	5.11	3590	-45.54	20240329	1860	5.11	20241025	3590	-45.54	20240329	1860	5.11	20241025	N	244880	500	25 억	N	N	N	N
163	20241101	150832	57	100.00	KONEX		N	N	N	N	N	1955	-140	5	-6.68	7200930	3759	375900.00	1955	2085	1900	2405	1785	2095	1915.65	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	1	1	5020000	98	2.66	0.47	12	0.07	736.00	4203.00	3590	20240329	-45.54	1860	20241025	5.11	3590	-45.54	20240329	1860	5.11	20241025	3590	-45.54	20240329	1860	5.11	20241025	N	244880	500	25 억	N	N	N	N
164	20241101	140803	57	100.00	KONEX		N	N	N	N	N	1900	-195	5	-9.31	7198975	3758	375800.00	1955	2085	1900	2405	1785	2095	1915.64	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	1	1	5020000	95	2.58	0.45	12	0.07	736.00	4203.00	3590	20240329	-47.08	1860	20241025	2.15	3590	-47.08	20240329	1860	2.15	20241025	3590	-47.08	20240329	1860	2.15	20241025	N	244880	500	25 억	N	N	N	N
165	20241101	130952	57	100.00	KONEX		N	N	N	N	N	1900	-195	5	-9.31	7178015	3747	374700.00	1955	2085	1900	2405	1785	2095	1915.67	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	1	1	5020000	95	2.58	0.45	12	0.07	736.00	4203.00	3590	20240329	-47.08	1860	20241025	2.15	3590	-47.08	20240329	1860	2.15	20241025	3590	-47.08	20240329	1860	2.15	20241025	N	244880	500	25 억	N	N	N	N
166	20241101	120952	57	100.00	KONEX		N	N	N	N	N	1955	-140	5	-6.68	1753765	897	89700.00	1955	2085	1955	2405	1785	2095	1955.14	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	1	1	5020000	98	2.66	0.47	12	0.02	736.00	4203.00	3590	20240329	-45.54	1860	20241025	5.11	3590	-45.54	20240329	1860	5.11	20241025	3590	-45.54	20240329	1860	5.11	20241025	N	244880	500	25 억	N	N	N	N
167	20241101	110949	57	100.00	KONEX		N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	N	244880	500	25 억	N	N	N	N
168	20241101	100950	57	100.00	KONEX		N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	N	244880	500	25 억	N	N	N	N
169	20241101	090947	57	100.00	KONEX		N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	2095	2095	2095	2095	2095	2095	2095	25	310	500	1340	5	1	5020000	105	2.85	0.50	12	0.00	736.00	4203.00	3590	20240329	-41.64	1860	20241025	12.63	3590	-41.64	20240329	1860	12.63	20241025	3590	-41.64	20240329	1860	12.63	20241025	N	244880	500	25 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History