KissMeData/258050/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 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	161137	57	100.00	KONEX		N	N	N	N	N	251	-42	5	-14.33	2180495	6931	6417.59	336	336	251	336	250	293	314.60	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	25	-2.59	2.92	12	0.07	-97.00	86.00	770	20240514	-67.40	233	20241126	7.73	770	-67.40	20240514	233	7.73	20241126	770	-67.40	20240514	233	7.73	20241126	N	258050	100	9 억	N	N	N	N
3	20241129	151153	57	100.00	KONEX		N	N	N	N	N	321	28	2	9.56	2067545	6481	6000.93	336	336	294	336	250	293	319.02	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	32	-3.31	3.73	12	0.06	-97.00	86.00	770	20240514	-58.31	233	20241126	37.77	770	-58.31	20240514	233	37.77	20241126	770	-58.31	20240514	233	37.77	20241126	N	258050	100	9 억	N	N	N	N
4	20241129	141155	57	100.00	KONEX		N	N	N	N	N	320	27	2	9.22	2066261	6477	5997.22	336	336	294	336	250	293	319.02	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	32	-3.30	3.72	12	0.06	-97.00	86.00	770	20240514	-58.44	233	20241126	37.34	770	-58.44	20240514	233	37.34	20241126	770	-58.44	20240514	233	37.34	20241126	N	258050	100	9 억	N	N	N	N
5	20241129	131149	57	100.00	KONEX		N	N	N	N	N	294	1	2	0.34	22717	69	63.89	336	336	294	336	250	293	329.23	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	29	-3.03	3.42	12	0.00	-97.00	86.00	770	20240514	-61.82	233	20241126	26.18	770	-61.82	20240514	233	26.18	20241126	770	-61.82	20240514	233	26.18	20241126	N	258050	100	9 억	N	N	N	N
6	20241129	121153	57	100.00	KONEX		N	N	N	N	N	294	1	2	0.34	22717	69	63.89	336	336	294	336	250	293	329.23	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	29	-3.03	3.42	12	0.00	-97.00	86.00	770	20240514	-61.82	233	20241126	26.18	770	-61.82	20240514	233	26.18	20241126	770	-61.82	20240514	233	26.18	20241126	N	258050	100	9 억	N	N	N	N
7	20241129	111154	57	100.00	KONEX		N	N	N	N	N	294	1	2	0.34	22717	69	63.89	336	336	294	336	250	293	329.23	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	29	-3.03	3.42	12	0.00	-97.00	86.00	770	20240514	-61.82	233	20241126	26.18	770	-61.82	20240514	233	26.18	20241126	770	-61.82	20240514	233	26.18	20241126	N	258050	100	9 억	N	N	N	N
8	20241129	101147	57	100.00	KONEX		N	N	N	N	N	294	1	2	0.34	22717	69	63.89	336	336	294	336	250	293	329.23	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	29	-3.03	3.42	12	0.00	-97.00	86.00	770	20240514	-61.82	233	20241126	26.18	770	-61.82	20240514	233	26.18	20241126	770	-61.82	20240514	233	26.18	20241126	N	258050	100	9 억	N	N	N	N
9	20241129	091152	57	100.00	KONEX		N	N	N	N	N	335	42	2	14.33	17756	53	49.07	336	336	335	336	250	293	335.02	293	293	293	293	293	293	293	10	43	100	170	1	1	9994242	33	-3.45	3.90	12	0.00	-97.00	86.00	770	20240514	-56.49	233	20241126	43.78	770	-56.49	20240514	233	43.78	20241126	770	-56.49	20240514	233	43.78	20241126	N	258050	100	9 억	N	N	N	N
10	20241128	161136	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	31644	108	33.64	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
11	20241128	151158	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	31644	108	33.64	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
12	20241128	141154	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	31644	108	33.64	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
13	20241128	131154	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	31644	108	33.64	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
14	20241128	121153	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	29886	102	31.78	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
15	20241128	111157	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	29886	102	31.78	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
16	20241128	101154	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	5567	19	5.92	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
17	20241128	091151	57	100.00	KONEX		N	N	N	N	N	293	38	1	14.90	586	2	0.62	293	293	293	293	217	255	293.00	297	275	265	243	233	271	239	10	38	100	150	1	1	9994242	29	-3.02	3.41	12	0.00	-97.00	86.00	770	20240514	-61.95	233	20241126	25.75	770	-61.95	20240514	233	25.75	20241126	770	-61.95	20240514	233	25.75	20241126	N	258050	100	9 억	N	N	N	N
18	20241127	161123	57	100.00	KONEX		N	N	N	N	N	255	5	2	2.00	91885	321	100.31	287	287	255	287	213	250	286.25	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	25	-2.63	2.97	12	0.00	-97.00	86.00	770	20240514	-66.88	233	20241126	9.44	770	-66.88	20240514	233	9.44	20241126	770	-66.88	20240514	233	9.44	20241126	N	258050	100	9 억	N	N	N	N
19	20241127	151146	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	90610	316	98.75	287	287	260	287	213	250	286.74	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
20	20241127	141142	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	88888	310	96.88	287	287	260	287	213	250	286.74	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
21	20241127	131136	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	88888	310	96.88	287	287	260	287	213	250	286.74	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
22	20241127	121148	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	88027	307	95.94	287	287	260	287	213	250	286.73	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
23	20241127	111144	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	88027	307	95.94	287	287	260	287	213	250	286.73	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
24	20241127	101144	57	100.00	KONEX		N	N	N	N	N	260	10	2	4.00	87740	306	95.62	287	287	260	287	213	250	286.73	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	26	-2.68	3.02	12	0.00	-97.00	86.00	770	20240514	-66.23	233	20241126	11.59	770	-66.23	20240514	233	11.59	20241126	770	-66.23	20240514	233	11.59	20241126	N	258050	100	9 억	N	N	N	N
25	20241127	091142	57	100.00	KONEX		N	N	N	N	N	287	37	1	14.80	287	1	0.31	287	287	287	287	213	250	287.00	341	295	264	218	187	318	241	10	37	100	150	1	1	9994242	29	-2.96	3.34	12	0.00	-97.00	86.00	770	20240514	-62.73	233	20241126	23.18	770	-62.73	20240514	233	23.18	20241126	770	-62.73	20240514	233	23.18	20241126	N	258050	100	9 억	N	N	N	N
26	20241126	161124	57	100.00	KONEX	신저가	N	N	N	N	N	250	-20	5	-7.41	81969	320	2461.54	233	310	233	310	230	270	256.15	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	25	-2.58	2.91	12	0.00	-97.00	86.00	770	20240514	-67.53	233	20241126	7.30	770	-67.53	20240514	233	7.30	20241126	770	-67.53	20240514	233	7.30	20241126	N	258050	100	9 억	N	N	N	N
27	20241126	151137	57	100.00	KONEX	신저가	N	N	N	N	N	308	38	2	14.07	14469	50	384.62	233	310	233	310	230	270	289.38	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
28	20241126	141138	57	100.00	KONEX	신저가	N	N	N	N	N	308	38	2	14.07	11488	39	300.00	233	310	233	310	230	270	294.56	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
29	20241126	131132	57	100.00	KONEX	신저가	N	N	N	N	N	257	-13	5	-4.81	10564	36	276.92	233	310	233	310	230	270	293.44	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	26	-2.65	2.99	12	0.00	-97.00	86.00	770	20240514	-66.62	233	20241126	10.30	770	-66.62	20240514	233	10.30	20241126	770	-66.62	20240514	233	10.30	20241126	N	258050	100	9 억	N	N	N	N
30	20241126	121140	57	100.00	KONEX	신저가	N	N	N	N	N	308	38	2	14.07	1471	5	38.46	233	310	233	310	230	270	294.20	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
31	20241126	111142	57	100.00	KONEX	신저가	N	N	N	N	N	308	38	2	14.07	1471	5	38.46	233	310	233	310	230	270	294.20	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
32	20241126	101152	57	100.00	KONEX	신저가	N	N	N	N	N	308	38	2	14.07	1471	5	38.46	233	310	233	310	230	270	294.20	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.00	-97.00	86.00	770	20240514	-60.00	233	20241126	32.19	770	-60.00	20240514	233	32.19	20241126	770	-60.00	20240514	233	32.19	20241126	N	258050	100	9 억	N	N	N	N
33	20241126	091140	57	100.00	KONEX		N	N	N	N	N	270	0	3	0.00	0	0	0.00	0	0	0	310	230	270	0.00	322	296	283	257	244	289	250	10	40	100	160	1	1	9994242	27	-2.78	3.14	12	0.00	-97.00	86.00	770	20240514	-64.94	245	20241114	10.20	770	-64.94	20240514	245	10.20	20241114	770	-64.94	20240514	245	10.20	20241114	N	258050	100	9 억	N	N	N	N
34	20241125	161110	57	100.00	KONEX		N	N	N	N	N	270	1	2	0.37	3685	13	0.71	309	309	270	309	229	269	283.46	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	27	-2.78	3.14	12	0.00	-97.00	86.00	770	20240514	-64.94	245	20241114	10.20	770	-64.94	20240514	245	10.20	20241114	770	-64.94	20240514	245	10.20	20241114	N	258050	100	9 억	N	N	N	N
35	20241125	151134	57	100.00	KONEX		N	N	N	N	N	307	38	2	14.13	2335	8	0.44	309	309	276	309	229	269	291.88	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.16	3.57	12	0.00	-97.00	86.00	770	20240514	-60.13	245	20241114	25.31	770	-60.13	20240514	245	25.31	20241114	770	-60.13	20240514	245	25.31	20241114	N	258050	100	9 억	N	N	N	N
36	20241125	141130	57	100.00	KONEX		N	N	N	N	N	307	38	2	14.13	2335	8	0.44	309	309	276	309	229	269	291.88	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.16	3.57	12	0.00	-97.00	86.00	770	20240514	-60.13	245	20241114	25.31	770	-60.13	20240514	245	25.31	20241114	770	-60.13	20240514	245	25.31	20241114	N	258050	100	9 억	N	N	N	N
37	20241125	131122	57	100.00	KONEX		N	N	N	N	N	276	7	2	2.60	2028	7	0.38	309	309	276	309	229	269	289.71	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	28	-2.85	3.21	12	0.00	-97.00	86.00	770	20240514	-64.16	245	20241114	12.65	770	-64.16	20240514	245	12.65	20241114	770	-64.16	20240514	245	12.65	20241114	N	258050	100	9 억	N	N	N	N
38	20241125	121136	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	309	1	0.05	309	309	309	309	229	269	309.00	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
39	20241125	111129	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	309	1	0.05	309	309	309	309	229	269	309.00	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
40	20241125	101114	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	309	1	0.05	309	309	309	309	229	269	309.00	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
41	20241125	091117	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	309	1	0.05	309	309	309	309	229	269	309.00	372	320	293	241	214	307	228	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
42	20241122	161015	57	100.00	KONEX		N	N	N	N	N	269	-31	5	-10.33	547517	1822	9.60	345	345	266	345	255	300	300.50	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	27	-2.77	3.13	12	0.02	-97.00	86.00	770	20240514	-65.06	245	20241114	9.80	770	-65.06	20240514	245	9.80	20241114	770	-65.06	20240514	245	9.80	20241114	N	258050	100	9 억	N	N	N	N
43	20241122	151028	57	100.00	KONEX		N	N	N	N	N	343	43	2	14.33	540792	1797	9.46	345	345	266	345	255	300	300.94	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	34	-3.54	3.99	12	0.02	-97.00	86.00	770	20240514	-55.45	245	20241114	40.00	770	-55.45	20240514	245	40.00	20241114	770	-55.45	20240514	245	40.00	20241114	N	258050	100	9 억	N	N	N	N
44	20241122	141031	57	100.00	KONEX		N	N	N	N	N	301	1	2	0.33	14346	46	0.24	345	345	301	345	255	300	311.87	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	30	-3.10	3.50	12	0.00	-97.00	86.00	770	20240514	-60.91	245	20241114	22.86	770	-60.91	20240514	245	22.86	20241114	770	-60.91	20240514	245	22.86	20241114	N	258050	100	9 억	N	N	N	N
45	20241122	131024	57	100.00	KONEX		N	N	N	N	N	343	43	2	14.33	14045	45	0.24	345	345	301	345	255	300	312.11	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	34	-3.54	3.99	12	0.00	-97.00	86.00	770	20240514	-55.45	245	20241114	40.00	770	-55.45	20240514	245	40.00	20241114	770	-55.45	20240514	245	40.00	20241114	N	258050	100	9 억	N	N	N	N
46	20241122	121032	57	100.00	KONEX		N	N	N	N	N	304	4	2	1.33	12797	41	0.22	345	345	301	345	255	300	312.12	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	30	-3.13	3.53	12	0.00	-97.00	86.00	770	20240514	-60.52	245	20241114	24.08	770	-60.52	20240514	245	24.08	20241114	770	-60.52	20240514	245	24.08	20241114	N	258050	100	9 억	N	N	N	N
47	20241122	111022	57	100.00	KONEX		N	N	N	N	N	343	43	2	14.33	6555	21	0.11	345	345	301	345	255	300	312.14	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	34	-3.54	3.99	12	0.00	-97.00	86.00	770	20240514	-55.45	245	20241114	40.00	770	-55.45	20240514	245	40.00	20241114	770	-55.45	20240514	245	40.00	20241114	N	258050	100	9 억	N	N	N	N
48	20241122	101040	57	100.00	KONEX		N	N	N	N	N	343	43	2	14.33	2816	9	0.05	345	345	301	345	255	300	312.89	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	34	-3.54	3.99	12	0.00	-97.00	86.00	770	20240514	-55.45	245	20241114	40.00	770	-55.45	20240514	245	40.00	20241114	770	-55.45	20240514	245	40.00	20241114	N	258050	100	9 억	N	N	N	N
49	20241122	091031	57	100.00	KONEX		N	N	N	N	N	300	0	3	0.00	0	0	0.00	0	0	0	345	255	300	0.00	329	314	307	292	285	311	289	10	45	100	180	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
50	20241121	161021	57	100.00	KONEX		N	N	N	N	N	300	20	2	7.14	6111630	18987	366.83	322	322	300	322	238	280	321.88	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	30	-3.09	3.49	12	0.19	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
51	20241121	151042	57	100.00	KONEX		N	N	N	N	N	310	30	2	10.71	6106230	18969	366.48	322	322	300	322	238	280	321.91	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	31	-3.20	3.60	12	0.19	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
52	20241121	141039	57	100.00	KONEX		N	N	N	N	N	310	30	2	10.71	6106230	18969	366.48	322	322	300	322	238	280	321.91	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	31	-3.20	3.60	12	0.19	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
53	20241121	131031	57	100.00	KONEX		N	N	N	N	N	322	42	1	15.00	6066246	18844	364.06	322	322	300	322	238	280	321.92	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	32	-3.32	3.74	12	0.19	-97.00	86.00	770	20240514	-58.18	245	20241114	31.43	770	-58.18	20240514	245	31.43	20241114	770	-58.18	20240514	245	31.43	20241114	N	258050	100	9 억	N	N	N	N
54	20241121	121033	57	100.00	KONEX		N	N	N	N	N	322	42	1	15.00	6060772	18827	363.74	322	322	300	322	238	280	321.92	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	32	-3.32	3.74	12	0.19	-97.00	86.00	770	20240514	-58.18	245	20241114	31.43	770	-58.18	20240514	245	31.43	20241114	770	-58.18	20240514	245	31.43	20241114	N	258050	100	9 억	N	N	N	N
55	20241121	111036	57	100.00	KONEX		N	N	N	N	N	320	40	2	14.29	5725158	17780	343.51	322	322	320	322	238	280	322.00	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	32	-3.30	3.72	12	0.18	-97.00	86.00	770	20240514	-58.44	245	20241114	30.61	770	-58.44	20240514	245	30.61	20241114	770	-58.44	20240514	245	30.61	20241114	N	258050	100	9 억	N	N	N	N
56	20241121	101035	57	100.00	KONEX		N	N	N	N	N	322	42	1	15.00	6762	21	0.41	322	322	322	322	238	280	322.00	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	32	-3.32	3.74	12	0.00	-97.00	86.00	770	20240514	-58.18	245	20241114	31.43	770	-58.18	20240514	245	31.43	20241114	770	-58.18	20240514	245	31.43	20241114	N	258050	100	9 억	N	N	N	N
57	20241121	091037	57	100.00	KONEX		N	N	N	N	N	322	42	1	15.00	6118	19	0.37	322	322	322	322	238	280	322.00	320	300	290	270	260	295	265	10	42	100	160	1	1	9994242	32	-3.32	3.74	12	0.00	-97.00	86.00	770	20240514	-58.18	245	20241114	31.43	770	-58.18	20240514	245	31.43	20241114	770	-58.18	20240514	245	31.43	20241114	N	258050	100	9 억	N	N	N	N
58	20241120	161029	57	100.00	KONEX		N	N	N	N	N	280	10	2	3.70	1595905	5176	5815.73	310	310	280	310	230	270	308.33	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	28	-2.89	3.26	12	0.05	-97.00	86.00	770	20240514	-63.64	245	20241114	14.29	770	-63.64	20240514	245	14.29	20241114	770	-63.64	20240514	245	14.29	20241114	N	258050	100	9 억	N	N	N	N
59	20241120	151041	57	100.00	KONEX		N	N	N	N	N	309	39	2	14.44	1540995	4980	5595.51	310	310	308	310	230	270	309.44	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.05	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
60	20241120	141044	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	1517750	4905	5511.24	310	310	308	310	230	270	309.43	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.05	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
61	20241120	131046	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	1517750	4905	5511.24	310	310	308	310	230	270	309.43	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.05	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
62	20241120	121042	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	1506280	4868	5469.66	310	310	308	310	230	270	309.42	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.05	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
63	20241120	111046	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	1486750	4805	5398.88	310	310	308	310	230	270	309.42	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.05	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
64	20241120	101044	57	100.00	KONEX		N	N	N	N	N	310	40	1	14.81	403250	1305	1466.29	310	310	308	310	230	270	309.00	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	31	-3.20	3.60	12	0.01	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
65	20241120	091044	57	100.00	KONEX		N	N	N	N	N	270	0	3	0.00	0	0	0.00	0	0	0	310	230	270	0.00	301	285	272	256	243	279	250	10	40	100	160	1	1	9994242	27	-2.78	3.14	12	0.00	-97.00	86.00	770	20240514	-64.94	245	20241114	10.20	770	-64.94	20240514	245	10.20	20241114	770	-64.94	20240514	245	10.20	20241114	N	258050	100	9 억	N	N	N	N
66	20241119	160945	57	100.00	KONEX		N	N	N	N	N	270	19	2	7.57	24580	89	118.67	288	288	259	288	214	251	276.18	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	27	-2.78	3.14	12	0.00	-97.00	86.00	770	20240514	-64.94	245	20241114	10.20	770	-64.94	20240514	245	10.20	20241114	770	-64.94	20240514	245	10.20	20241114	N	258050	100	9 억	N	N	N	N
67	20241119	151000	57	100.00	KONEX		N	N	N	N	N	259	8	2	3.19	21070	76	101.33	288	288	259	288	214	251	277.24	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	26	-2.67	3.01	12	0.00	-97.00	86.00	770	20240514	-66.36	245	20241114	5.71	770	-66.36	20240514	245	5.71	20241114	770	-66.36	20240514	245	5.71	20241114	N	258050	100	9 억	N	N	N	N
68	20241119	140959	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	2880	10	13.33	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
69	20241119	131003	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	2880	10	13.33	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
70	20241119	120951	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	2880	10	13.33	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
71	20241119	111002	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	2880	10	13.33	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
72	20241119	101027	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	2880	10	13.33	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
73	20241119	091022	57	100.00	KONEX		N	N	N	N	N	288	37	1	14.74	864	3	4.00	288	288	288	288	214	251	288.00	328	289	270	231	212	280	222	10	37	100	150	1	1	9994242	29	-2.97	3.35	12	0.00	-97.00	86.00	770	20240514	-62.60	245	20241114	17.55	770	-62.60	20240514	245	17.55	20241114	770	-62.60	20240514	245	17.55	20241114	N	258050	100	9 억	N	N	N	N
74	20241118	160949	57	100.00	KONEX		N	N	N	N	N	251	-18	5	-6.69	20130	75	1.39	309	309	251	309	229	269	268.40	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	25	-2.59	2.92	12	0.00	-97.00	86.00	770	20240514	-67.40	245	20241114	2.45	770	-67.40	20240514	245	2.45	20241114	770	-67.40	20240514	245	2.45	20241114	N	258050	100	9 억	N	N	N	N
75	20241118	151001	57	100.00	KONEX		N	N	N	N	N	300	31	2	11.52	13855	50	0.92	309	309	251	309	229	269	277.10	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
76	20241118	141004	57	100.00	KONEX		N	N	N	N	N	251	-18	5	-6.69	13555	49	0.90	309	309	251	309	229	269	276.63	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	25	-2.59	2.92	12	0.00	-97.00	86.00	770	20240514	-67.40	245	20241114	2.45	770	-67.40	20240514	245	2.45	20241114	770	-67.40	20240514	245	2.45	20241114	N	258050	100	9 억	N	N	N	N
77	20241118	130956	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	3090	10	0.18	309	309	309	309	229	269	309.00	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
78	20241118	121001	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	3090	10	0.18	309	309	309	309	229	269	309.00	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
79	20241118	111002	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	3090	10	0.18	309	309	309	309	229	269	309.00	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
80	20241118	100950	57	100.00	KONEX		N	N	N	N	N	309	40	1	14.87	3090	10	0.18	309	309	309	309	229	269	309.00	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	31	-3.19	3.59	12	0.00	-97.00	86.00	770	20240514	-59.87	245	20241114	26.12	770	-59.87	20240514	245	26.12	20241114	770	-59.87	20240514	245	26.12	20241114	N	258050	100	9 억	N	N	N	N
81	20241118	090948	57	100.00	KONEX		N	N	N	N	N	269	0	3	0.00	0	0	0.00	0	0	0	309	229	269	0.00	322	295	282	255	242	289	249	10	40	100	160	1	1	9994242	27	-2.77	3.13	12	0.00	-97.00	86.00	770	20240514	-65.06	245	20241114	9.80	770	-65.06	20240514	245	9.80	20241114	770	-65.06	20240514	245	9.80	20241114	N	258050	100	9 억	N	N	N	N
82	20241115	161024	57	100.00	KONEX		N	N	N	N	N	269	0	3	0.00	1662151	5415	649.28	300	309	269	309	229	269	306.95	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	27	-2.77	3.13	12	0.05	-97.00	86.00	770	20240514	-65.06	245	20241114	9.80	770	-65.06	20240514	245	9.80	20241114	770	-65.06	20240514	245	9.80	20241114	N	258050	100	9 억	N	N	N	N
83	20241115	151056	57	100.00	KONEX		N	N	N	N	N	269	0	3	0.00	1635251	5315	637.29	300	309	269	309	229	269	307.67	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	27	-2.77	3.13	12	0.05	-97.00	86.00	770	20240514	-65.06	245	20241114	9.80	770	-65.06	20240514	245	9.80	20241114	770	-65.06	20240514	245	9.80	20241114	N	258050	100	9 억	N	N	N	N
84	20241115	141044	57	100.00	KONEX		N	N	N	N	N	308	39	2	14.50	246900	810	97.12	300	308	300	309	229	269	304.81	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	31	-3.18	3.58	12	0.01	-97.00	86.00	770	20240514	-60.00	245	20241114	25.71	770	-60.00	20240514	245	25.71	20241114	770	-60.00	20240514	245	25.71	20241114	N	258050	100	9 억	N	N	N	N
85	20241115	131045	57	100.00	KONEX		N	N	N	N	N	300	31	2	11.52	4200	14	1.68	300	300	300	309	229	269	300.00	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
86	20241115	121045	57	100.00	KONEX		N	N	N	N	N	300	31	2	11.52	4200	14	1.68	300	300	300	309	229	269	300.00	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
87	20241115	111020	57	100.00	KONEX		N	N	N	N	N	300	31	2	11.52	3300	11	1.32	300	300	300	309	229	269	300.00	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
88	20241115	101019	57	100.00	KONEX		N	N	N	N	N	300	31	2	11.52	3300	11	1.32	300	300	300	309	229	269	300.00	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	30	-3.09	3.49	12	0.00	-97.00	86.00	770	20240514	-61.04	245	20241114	22.45	770	-61.04	20240514	245	22.45	20241114	770	-61.04	20240514	245	22.45	20241114	N	258050	100	9 억	N	N	N	N
89	20241115	090926	57	100.00	KONEX		N	N	N	N	N	269	0	3	0.00	0	0	0.00	0	0	0	309	229	269	0.00	363	315	280	232	197	298	215	10	40	100	160	1	1	9994242	27	-2.77	3.13	12	0.00	-97.00	86.00	770	20240514	-65.06	245	20241114	9.80	770	-65.06	20240514	245	9.80	20241114	770	-65.06	20240514	245	9.80	20241114	N	258050	100	9 억	N	N	N	N
90	20241114	161013	57	100.00	KONEX	신저가	N	N	N	N	N	327	41	2	14.34	221701	832	103.23	328	328	245	328	244	286	266.47	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	33	-3.37	3.80	12	0.01	-97.00	86.00	770	20240514	-57.53	245	20241114	33.47	770	-57.53	20240514	245	33.47	20241114	770	-57.53	20240514	245	33.47	20241114	N	258050	100	9 억	N	N	N	N
91	20241114	151020	57	100.00	KONEX	신저가	N	N	N	N	N	323	37	2	12.94	186752	724	89.83	328	328	245	328	244	286	257.94	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	32	-3.33	3.76	12	0.01	-97.00	86.00	770	20240514	-58.05	245	20241114	31.84	770	-58.05	20240514	245	31.84	20241114	770	-58.05	20240514	245	31.84	20241114	N	258050	100	9 억	N	N	N	N
92	20241114	141011	57	100.00	KONEX	신저가	N	N	N	N	N	328	42	1	14.69	186102	722	89.58	328	328	245	328	244	286	257.76	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	33	-3.38	3.81	12	0.01	-97.00	86.00	770	20240514	-57.40	245	20241114	33.88	770	-57.40	20240514	245	33.88	20241114	770	-57.40	20240514	245	33.88	20241114	N	258050	100	9 억	N	N	N	N
93	20241114	131013	57	100.00	KONEX	신저가	N	N	N	N	N	310	24	2	8.39	185774	721	89.45	328	328	245	328	244	286	257.66	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	31	-3.20	3.60	12	0.01	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
94	20241114	121010	57	100.00	KONEX	신저가	N	N	N	N	N	310	24	2	8.39	185774	721	89.45	328	328	245	328	244	286	257.66	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	31	-3.20	3.60	12	0.01	-97.00	86.00	770	20240514	-59.74	245	20241114	26.53	770	-59.74	20240514	245	26.53	20241114	770	-59.74	20240514	245	26.53	20241114	N	258050	100	9 억	N	N	N	N
95	20241114	111010	57	100.00	KONEX	신저가	N	N	N	N	N	275	-11	5	-3.85	11492	38	4.71	328	328	275	328	244	286	302.42	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	27	-2.84	3.20	12	0.00	-97.00	86.00	770	20240514	-64.29	275	20241114	0.00	770	-64.29	20240514	275	0.00	20241114	770	-64.29	20240514	275	0.00	20241114	N	258050	100	9 억	N	N	N	N
96	20241114	101029	57	100.00	KONEX		N	N	N	N	N	328	42	1	14.69	3280	10	1.24	328	328	328	328	244	286	328.00	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	33	-3.38	3.81	12	0.00	-97.00	86.00	770	20240514	-57.40	282	20241113	16.31	770	-57.40	20240514	282	16.31	20241113	770	-57.40	20240514	282	16.31	20241113	N	258050	100	9 억	N	N	N	N
97	20241114	091005	57	100.00	KONEX		N	N	N	N	N	286	0	3	0.00	0	0	0.00	0	0	0	328	244	286	0.00	399	342	312	255	225	327	240	10	42	100	170	1	1	9994242	29	-2.95	3.33	12	0.00	-97.00	86.00	770	20240514	-62.86	282	20241113	1.42	770	-62.86	20240514	282	1.42	20241113	770	-62.86	20240514	282	1.42	20241113	N	258050	100	9 억	N	N	N	N
98	20241113	160644	57	100.00	KONEX	신저가	N	N	N	N	N	286	-35	5	-10.90	246936	806	4741.18	369	369	282	369	273	321	306.37	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	29	-2.95	3.33	12	0.01	-97.00	86.00	770	20240514	-62.86	282	20241113	1.42	770	-62.86	20240514	282	1.42	20241113	770	-62.86	20240514	282	1.42	20241113	N	258050	100	9 억	N	N	N	N
99	20241113	150716	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	44486	121	711.76	369	369	346	369	273	321	367.65	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
100	20241113	140713	57	100.00	KONEX		N	N	N	N	N	346	25	2	7.79	7586	21	123.53	369	369	346	369	273	321	361.24	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	35	-3.57	4.02	12	0.00	-97.00	86.00	770	20240514	-55.06	300	20241108	15.33	770	-55.06	20240514	300	15.33	20241108	770	-55.06	20240514	300	15.33	20241108	N	258050	100	9 억	N	N	N	N
101	20241113	130715	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	4797	13	76.47	369	369	369	369	273	321	369.00	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
102	20241113	120705	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	4797	13	76.47	369	369	369	369	273	321	369.00	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
103	20241113	110704	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	4797	13	76.47	369	369	369	369	273	321	369.00	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
104	20241113	100705	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	4797	13	76.47	369	369	369	369	273	321	369.00	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
105	20241113	090655	57	100.00	KONEX		N	N	N	N	N	369	48	1	14.95	4797	13	76.47	369	369	369	369	273	321	369.00	461	391	356	286	251	373	268	10	48	100	190	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	300	20241108	23.00	770	-52.08	20240514	300	23.00	20241108	770	-52.08	20240514	300	23.00	20241108	N	258050	100	9 억	N	N	N	N
106	20241112	160936	57	100.00	KONEX		N	N	N	N	N	321	-50	5	-13.48	6279	17	113.33	426	426	321	426	316	371	369.35	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	32	-3.31	3.73	12	0.00	-97.00	86.00	770	20240514	-58.31	300	20241108	7.00	770	-58.31	20240514	300	7.00	20241108	770	-58.31	20240514	300	7.00	20241108	N	258050	100	9 억	N	N	N	N
107	20241112	150945	57	100.00	KONEX		N	N	N	N	N	350	-21	5	-5.66	4651	12	80.00	426	426	336	426	316	371	387.58	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	35	-3.61	4.07	12	0.00	-97.00	86.00	770	20240514	-54.55	300	20241108	16.67	770	-54.55	20240514	300	16.67	20241108	770	-54.55	20240514	300	16.67	20241108	N	258050	100	9 억	N	N	N	N
108	20241112	140949	57	100.00	KONEX		N	N	N	N	N	336	-35	5	-9.43	762	2	13.33	426	426	336	426	316	371	381.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	34	-3.46	3.91	12	0.00	-97.00	86.00	770	20240514	-56.36	300	20241108	12.00	770	-56.36	20240514	300	12.00	20241108	770	-56.36	20240514	300	12.00	20241108	N	258050	100	9 억	N	N	N	N
109	20241112	130952	57	100.00	KONEX		N	N	N	N	N	426	55	1	14.82	426	1	6.67	426	426	426	426	316	371	426.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	43	-4.39	4.95	12	0.00	-97.00	86.00	770	20240514	-44.68	300	20241108	42.00	770	-44.68	20240514	300	42.00	20241108	770	-44.68	20240514	300	42.00	20241108	N	258050	100	9 억	N	N	N	N
110	20241112	120946	57	100.00	KONEX		N	N	N	N	N	426	55	1	14.82	426	1	6.67	426	426	426	426	316	371	426.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	43	-4.39	4.95	12	0.00	-97.00	86.00	770	20240514	-44.68	300	20241108	42.00	770	-44.68	20240514	300	42.00	20241108	770	-44.68	20240514	300	42.00	20241108	N	258050	100	9 억	N	N	N	N
111	20241112	110942	57	100.00	KONEX		N	N	N	N	N	426	55	1	14.82	426	1	6.67	426	426	426	426	316	371	426.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	43	-4.39	4.95	12	0.00	-97.00	86.00	770	20240514	-44.68	300	20241108	42.00	770	-44.68	20240514	300	42.00	20241108	770	-44.68	20240514	300	42.00	20241108	N	258050	100	9 억	N	N	N	N
112	20241112	100941	57	100.00	KONEX		N	N	N	N	N	371	0	3	0.00	0	0	0.00	0	0	0	426	316	371	0.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	37	-3.82	4.31	12	0.00	-97.00	86.00	770	20240514	-51.82	300	20241108	23.67	770	-51.82	20240514	300	23.67	20241108	770	-51.82	20240514	300	23.67	20241108	N	258050	100	9 억	N	N	N	N
113	20241112	090940	57	100.00	KONEX		N	N	N	N	N	371	0	3	0.00	0	0	0.00	0	0	0	426	316	371	0.00	371	371	371	371	371	371	371	10	55	100	220	1	1	9994242	37	-3.82	4.31	12	0.00	-97.00	86.00	770	20240514	-51.82	300	20241108	23.67	770	-51.82	20240514	300	23.67	20241108	770	-51.82	20240514	300	23.67	20241108	N	258050	100	9 억	N	N	N	N
114	20241111	160934	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	5565	15	1.71	371	371	371	371	275	323	371.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	37	-3.82	4.31	12	0.00	-97.00	86.00	770	20240514	-51.82	300	20241108	23.67	770	-51.82	20240514	300	23.67	20241108	770	-51.82	20240514	300	23.67	20241108	N	258050	100	9 억	N	N	N	N
115	20241111	151001	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	371	1	0.11	371	371	371	371	275	323	371.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	37	-3.82	4.31	12	0.00	-97.00	86.00	770	20240514	-51.82	300	20241108	23.67	770	-51.82	20240514	300	23.67	20241108	770	-51.82	20240514	300	23.67	20241108	N	258050	100	9 억	N	N	N	N
116	20241111	140948	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
117	20241111	130945	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
118	20241111	120941	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
119	20241111	110940	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
120	20241111	100934	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
121	20241111	090931	57	100.00	KONEX		N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	419	370	335	286	251	353	269	10	48	100	190	1	1	9994242	32	-3.33	3.76	12	0.00	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
122	20241108	160926	57	100.00	KONEX	신저가	N	N	N	N	N	323	-11	5	-3.29	263014	875	7954.55	384	384	300	384	284	334	300.59	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	32	-3.33	3.76	12	0.01	-97.00	86.00	770	20240514	-58.05	300	20241108	7.67	770	-58.05	20240514	300	7.67	20241108	770	-58.05	20240514	300	7.67	20241108	N	258050	100	9 억	N	N	N	N
123	20241108	150935	57	100.00	KONEX	신저가	N	N	N	N	N	376	42	2	12.57	259138	863	7845.45	384	384	300	384	284	334	300.28	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.88	4.37	12	0.01	-97.00	86.00	770	20240514	-51.17	300	20241108	25.33	770	-51.17	20240514	300	25.33	20241108	770	-51.17	20240514	300	25.33	20241108	N	258050	100	9 억	N	N	N	N
124	20241108	140933	57	100.00	KONEX	신저가	N	N	N	N	N	376	42	2	12.57	259138	863	7845.45	384	384	300	384	284	334	300.28	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.88	4.37	12	0.01	-97.00	86.00	770	20240514	-51.17	300	20241108	25.33	770	-51.17	20240514	300	25.33	20241108	770	-51.17	20240514	300	25.33	20241108	N	258050	100	9 억	N	N	N	N
125	20241108	130934	57	100.00	KONEX	신저가	N	N	N	N	N	376	42	2	12.57	259138	863	7845.45	384	384	300	384	284	334	300.28	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.88	4.37	12	0.01	-97.00	86.00	770	20240514	-51.17	300	20241108	25.33	770	-51.17	20240514	300	25.33	20241108	770	-51.17	20240514	300	25.33	20241108	N	258050	100	9 억	N	N	N	N
126	20241108	120934	57	100.00	KONEX	신저가	N	N	N	N	N	376	42	2	12.57	259138	863	7845.45	384	384	300	384	284	334	300.28	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.88	4.37	12	0.01	-97.00	86.00	770	20240514	-51.17	300	20241108	25.33	770	-51.17	20240514	300	25.33	20241108	770	-51.17	20240514	300	25.33	20241108	N	258050	100	9 억	N	N	N	N
127	20241108	110932	57	100.00	KONEX	신저가	N	N	N	N	N	376	42	2	12.57	259138	863	7845.45	384	384	300	384	284	334	300.28	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.88	4.37	12	0.01	-97.00	86.00	770	20240514	-51.17	300	20241108	25.33	770	-51.17	20240514	300	25.33	20241108	770	-51.17	20240514	300	25.33	20241108	N	258050	100	9 억	N	N	N	N
128	20241108	100942	57	100.00	KONEX		N	N	N	N	N	384	50	1	14.97	384	1	9.09	384	384	384	384	284	334	384.00	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.96	4.47	12	0.00	-97.00	86.00	770	20240514	-50.13	301	20240708	27.57	770	-50.13	20240514	301	27.57	20240708	770	-50.13	20240514	301	27.57	20240708	N	258050	100	9 억	N	N	N	N
129	20241108	090928	57	100.00	KONEX		N	N	N	N	N	384	50	1	14.97	384	1	9.09	384	384	384	384	284	334	384.00	384	358	346	320	308	353	315	10	50	100	200	1	1	9994242	38	-3.96	4.47	12	0.00	-97.00	86.00	770	20240514	-50.13	301	20240708	27.57	770	-50.13	20240514	301	27.57	20240708	770	-50.13	20240514	301	27.57	20240708	N	258050	100	9 억	N	N	N	N
130	20241107	160926	57	100.00	KONEX		N	N	N	N	N	334	10	2	3.09	4054	11	0.36	372	372	334	372	276	324	368.55	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	33	-3.44	3.88	12	0.00	-97.00	86.00	770	20240514	-56.62	301	20240708	10.96	770	-56.62	20240514	301	10.96	20240708	770	-56.62	20240514	301	10.96	20240708	N	258050	100	9 억	N	N	N	N
131	20241107	150932	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
132	20241107	140935	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
133	20241107	130935	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
134	20241107	120930	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
135	20241107	110926	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
136	20241107	100928	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	3720	10	0.33	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
137	20241107	090928	57	100.00	KONEX		N	N	N	N	N	372	48	1	14.81	744	2	0.07	372	372	372	372	276	324	372.00	413	368	346	301	279	357	290	10	48	100	190	1	1	9994242	37	-3.84	4.33	12	0.00	-97.00	86.00	770	20240514	-51.69	301	20240708	23.59	770	-51.69	20240514	301	23.59	20240708	770	-51.69	20240514	301	23.59	20240708	N	258050	100	9 억	N	N	N	N
138	20241106	160936	57	100.00	KONEX		N	N	N	N	N	324	-16	5	-4.71	1178206	3014	2715.32	391	391	324	391	289	340	390.91	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	32	-3.34	3.77	12	0.03	-97.00	86.00	770	20240514	-57.92	301	20240708	7.64	770	-57.92	20240514	301	7.64	20240708	770	-57.92	20240514	301	7.64	20240708	N	258050	100	9 억	N	N	N	N
139	20241106	151004	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	1176910	3010	2711.71	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.03	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
140	20241106	140955	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	1176910	3010	2711.71	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.03	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
141	20241106	131005	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	1176910	3010	2711.71	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.03	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
142	20241106	120934	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	1176910	3010	2711.71	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.03	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
143	20241106	110937	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	3910	10	9.01	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.00	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
144	20241106	100944	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	3910	10	9.01	391	391	391	391	289	340	391.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	39	-4.03	4.55	12	0.00	-97.00	86.00	770	20240514	-49.22	301	20240708	29.90	770	-49.22	20240514	301	29.90	20240708	770	-49.22	20240514	301	29.90	20240708	N	258050	100	9 억	N	N	N	N
145	20241106	090938	57	100.00	KONEX		N	N	N	N	N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	500	420	380	300	260	400	280	10	51	100	200	1	1	9994242	34	-3.51	3.95	12	0.00	-97.00	86.00	770	20240514	-55.84	301	20240708	12.96	770	-55.84	20240514	301	12.96	20240708	770	-55.84	20240514	301	12.96	20240708	N	258050	100	9 억	N	N	N	N
146	20241105	160910	57	100.00	KONEX		N	N	N	N	N	340	-60	4	-15.00	38460	111	5550.00	400	460	340	460	340	400	346.49	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	34	-3.51	3.95	12	0.00	-97.00	86.00	770	20240514	-55.84	301	20240708	12.96	770	-55.84	20240514	301	12.96	20240708	770	-55.84	20240514	301	12.96	20240708	N	258050	100	9 억	N	N	N	N
147	20241105	150929	57	100.00	KONEX		N	N	N	N	N	460	60	1	15.00	4460	11	550.00	400	460	400	460	340	400	405.45	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	46	-4.74	5.35	12	0.00	-97.00	86.00	770	20240514	-40.26	301	20240708	52.82	770	-40.26	20240514	301	52.82	20240708	770	-40.26	20240514	301	52.82	20240708	N	258050	100	9 억	N	N	N	N
148	20241105	140923	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	800	2	100.00	400	400	400	460	340	400	400.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
149	20241105	130932	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	800	2	100.00	400	400	400	460	340	400	400.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
150	20241105	120922	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	800	2	100.00	400	400	400	460	340	400	400.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
151	20241105	110909	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	800	2	100.00	400	400	400	460	340	400	400.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
152	20241105	100918	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	800	2	100.00	400	400	400	460	340	400	400.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
153	20241105	090914	57	100.00	KONEX		N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	446	423	377	354	308	434	365	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
154	20241104	160910	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
155	20241104	150928	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
156	20241104	140911	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
157	20241104	130845	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
158	20241104	120858	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
159	20241104	110852	57	100.00	KONEX		N	N	N	N	N	400	11	2	2.83	731	2	15.38	331	400	331	447	331	389	365.50	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	770	20240514	-48.05	301	20240708	32.89	770	-48.05	20240514	301	32.89	20240708	770	-48.05	20240514	301	32.89	20240708	N	258050	100	9 억	N	N	N	N
160	20241104	100841	57	100.00	KONEX		N	N	N	N	N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
161	20241104	090853	57	100.00	KONEX		N	N	N	N	N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	449	418	367	336	285	393	311	10	58	100	230	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
162	20241101	160824	57	100.00	KONEX		N	N	N	N	N	389	20	2	5.42	4876	13	1.19	398	398	316	424	314	369	375.08	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
163	20241101	150842	57	100.00	KONEX		N	N	N	N	N	389	20	2	5.42	4876	13	1.19	398	398	316	424	314	369	375.08	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
164	20241101	140812	57	100.00	KONEX		N	N	N	N	N	389	20	2	5.42	4876	13	1.19	398	398	316	424	314	369	375.08	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
165	20241101	131003	57	100.00	KONEX		N	N	N	N	N	389	20	2	5.42	4876	13	1.19	398	398	316	424	314	369	375.08	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	39	-4.01	4.52	12	0.00	-97.00	86.00	770	20240514	-49.48	301	20240708	29.24	770	-49.48	20240514	301	29.24	20240708	770	-49.48	20240514	301	29.24	20240708	N	258050	100	9 억	N	N	N	N
166	20241101	121003	57	100.00	KONEX		N	N	N	N	N	316	-53	5	-14.36	4487	12	1.09	398	398	316	424	314	369	373.92	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	32	-3.26	3.67	12	0.00	-97.00	86.00	770	20240514	-58.96	301	20240708	4.98	770	-58.96	20240514	301	4.98	20240708	770	-58.96	20240514	301	4.98	20240708	N	258050	100	9 억	N	N	N	N
167	20241101	111000	57	100.00	KONEX		N	N	N	N	N	316	-53	5	-14.36	4487	12	1.09	398	398	316	424	314	369	373.92	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	32	-3.26	3.67	12	0.00	-97.00	86.00	770	20240514	-58.96	301	20240708	4.98	770	-58.96	20240514	301	4.98	20240708	770	-58.96	20240514	301	4.98	20240708	N	258050	100	9 억	N	N	N	N
168	20241101	101001	57	100.00	KONEX		N	N	N	N	N	316	-53	5	-14.36	4487	12	1.09	398	398	316	424	314	369	373.92	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	32	-3.26	3.67	12	0.00	-97.00	86.00	770	20240514	-58.96	301	20240708	4.98	770	-58.96	20240514	301	4.98	20240708	770	-58.96	20240514	301	4.98	20240708	N	258050	100	9 억	N	N	N	N
169	20241101	090958	57	100.00	KONEX		N	N	N	N	N	369	0	3	0.00	0	0	0.00	0	0	0	424	314	369	0.00	542	455	412	325	282	434	304	10	55	100	220	1	1	9994242	37	-3.80	4.29	12	0.00	-97.00	86.00	770	20240514	-52.08	301	20240708	22.59	770	-52.08	20240514	301	22.59	20240708	770	-52.08	20240514	301	22.59	20240708	N	258050	100	9 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History