KissMeData/343090/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161304	57	100.00	KONEX	N	N	N	N	N	1928	78	2	4.22	33391641	16731	167.34	1723	2125	1723	2125	1573	1850	1995.79	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	344	-9.40	19.47	12	0.09	-205.00	99.00	6600	20240404	-70.79	1457	20231106	32.33	6600	-70.79	20240404	1723	11.90	20241031	6600	-70.79	20240404	1457	32.33	20231106	N	343090	500	89 억	N	N	N	N
3	20241031	151325	57	100.00	KONEX	N	N	N	N	N	1930	80	2	4.32	33202613	16633	166.36	1723	2125	1723	2125	1573	1850	1996.19	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	344	-9.41	19.49	12	0.09	-205.00	99.00	6600	20240404	-70.76	1457	20231106	32.46	6600	-70.76	20240404	1723	12.01	20241031	6600	-70.76	20240404	1457	32.46	20231106	N	343090	500	89 억	N	N	N	N
4	20241031	141322	57	100.00	KONEX	N	N	N	N	N	1947	97	2	5.24	28421607	14078	140.81	1723	2125	1723	2125	1573	1850	2018.87	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	347	-9.50	19.67	12	0.08	-205.00	99.00	6600	20240404	-70.50	1457	20231106	33.63	6600	-70.50	20240404	1723	13.00	20241031	6600	-70.50	20240404	1457	33.63	20231106	N	343090	500	89 억	N	N	N	N
5	20241031	131324	57	100.00	KONEX	N	N	N	N	N	1947	97	2	5.24	26252525	12968	129.71	1723	2125	1723	2125	1573	1850	2024.41	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	347	-9.50	19.67	12	0.07	-205.00	99.00	6600	20240404	-70.50	1457	20231106	33.63	6600	-70.50	20240404	1723	13.00	20241031	6600	-70.50	20240404	1457	33.63	20231106	N	343090	500	89 억	N	N	N	N
6	20241031	121320	57	100.00	KONEX	N	N	N	N	N	1948	98	2	5.30	26194175	12938	129.41	1723	2125	1723	2125	1573	1850	2024.59	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	348	-9.50	19.68	12	0.07	-205.00	99.00	6600	20240404	-70.48	1457	20231106	33.70	6600	-70.48	20240404	1723	13.06	20241031	6600	-70.48	20240404	1457	33.70	20231106	N	343090	500	89 억	N	N	N	N
7	20241031	111320	57	100.00	KONEX	N	N	N	N	N	1984	134	2	7.24	25963781	12816	128.19	1723	2125	1723	2125	1573	1850	2025.89	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	354	-9.68	20.04	12	0.07	-205.00	99.00	6600	20240404	-69.94	1457	20231106	36.17	6600	-69.94	20240404	1723	15.15	20241031	6600	-69.94	20240404	1457	36.17	20231106	N	343090	500	89 억	N	N	N	N
8	20241031	101321	57	100.00	KONEX	N	N	N	N	N	1900	50	2	2.70	24725345	12163	121.65	1723	2125	1723	2125	1573	1850	2032.83	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	339	-9.27	19.19	12	0.07	-205.00	99.00	6600	20240404	-71.21	1457	20231106	30.40	6600	-71.21	20240404	1723	10.27	20241031	6600	-71.21	20240404	1457	30.40	20231106	N	343090	500	89 억	N	N	N	N
9	20241031	091320	57	100.00	KONEX	N	N	N	N	N	1830	-20	5	-1.08	623827	344	3.44	1723	1898	1723	2125	1573	1850	1813.45	1898	1874	1843	1819	1788	1858	1803	89	275	500	1110	1	1	17841811	327	-8.93	18.48	12	0.00	-205.00	99.00	6600	20240404	-72.27	1457	20231106	25.60	6600	-72.27	20240404	1723	6.21	20241031	6600	-72.27	20240404	1457	25.60	20231106	N	343090	500	89 억	N	N	N	N
10	20241030	161315	57	100.00	KONEX	N	N	N	N	N	1850	-18	5	-0.96	18270010	9998	107.56	1867	1867	1812	2145	1588	1868	1827.37	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	330	-9.02	18.69	12	0.06	-205.00	99.00	6600	20240404	-71.97	1457	20231106	26.97	6600	-71.97	20240404	1801	2.72	20241011	6600	-71.97	20240404	1457	26.97	20231106	N	343090	500	89 억	N	N	N	N
11	20241030	151348	57	100.00	KONEX	N	N	N	N	N	1830	-38	5	-2.03	18231159	9977	107.34	1867	1867	1812	2145	1588	1868	1827.32	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	327	-8.93	18.48	12	0.06	-205.00	99.00	6600	20240404	-72.27	1457	20231106	25.60	6600	-72.27	20240404	1801	1.61	20241011	6600	-72.27	20240404	1457	25.60	20231106	N	343090	500	89 억	N	N	N	N
12	20241030	141322	57	100.00	KONEX	N	N	N	N	N	1816	-52	5	-2.78	17989038	9846	105.93	1867	1867	1812	2145	1588	1868	1827.04	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	324	-8.86	18.34	12	0.06	-205.00	99.00	6600	20240404	-72.48	1457	20231106	24.64	6600	-72.48	20240404	1801	0.83	20241011	6600	-72.48	20240404	1457	24.64	20231106	N	343090	500	89 억	N	N	N	N
13	20241030	131329	57	100.00	KONEX	N	N	N	N	N	1856	-12	5	-0.64	10998327	6009	64.65	1867	1867	1812	2145	1588	1868	1830.31	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	331	-9.05	18.75	12	0.03	-205.00	99.00	6600	20240404	-71.88	1457	20231106	27.39	6600	-71.88	20240404	1801	3.05	20241011	6600	-71.88	20240404	1457	27.39	20231106	N	343090	500	89 억	N	N	N	N
14	20241030	121347	57	100.00	KONEX	N	N	N	N	N	1856	-12	5	-0.64	10992759	6006	64.62	1867	1867	1812	2145	1588	1868	1830.30	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	331	-9.05	18.75	12	0.03	-205.00	99.00	6600	20240404	-71.88	1457	20231106	27.39	6600	-71.88	20240404	1801	3.05	20241011	6600	-71.88	20240404	1457	27.39	20231106	N	343090	500	89 억	N	N	N	N
15	20241030	111324	57	100.00	KONEX	N	N	N	N	N	1856	-12	5	-0.64	10966775	5992	64.46	1867	1867	1812	2145	1588	1868	1830.24	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	331	-9.05	18.75	12	0.03	-205.00	99.00	6600	20240404	-71.88	1457	20231106	27.39	6600	-71.88	20240404	1801	3.05	20241011	6600	-71.88	20240404	1457	27.39	20231106	N	343090	500	89 억	N	N	N	N
16	20241030	101315	57	100.00	KONEX	N	N	N	N	N	1861	-7	5	-0.37	6875643	3762	40.47	1867	1867	1812	2145	1588	1868	1827.66	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	332	-9.08	18.80	12	0.02	-205.00	99.00	6600	20240404	-71.80	1457	20231106	27.73	6600	-71.80	20240404	1801	3.33	20241011	6600	-71.80	20240404	1457	27.73	20231106	N	343090	500	89 억	N	N	N	N
17	20241030	091323	57	100.00	KONEX	N	N	N	N	N	1812	-56	5	-3.00	3566898	1954	21.02	1867	1867	1812	2145	1588	1868	1825.43	2068	1967	1885	1784	1702	1927	1744	89	277	500	1120	1	1	17841811	323	-8.84	18.30	12	0.01	-205.00	99.00	6600	20240404	-72.55	1457	20231106	24.37	6600	-72.55	20240404	1801	0.61	20241011	6600	-72.55	20240404	1457	24.37	20231106	N	343090	500	89 억	N	N	N	N
18	20241029	161232	57	100.00	KONEX	N	N	N	N	N	1868	-47	5	-2.45	17297686	9295	103.25	1910	1986	1803	2200	1628	1915	1860.97	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	333	-9.11	18.87	12	0.05	-205.00	99.00	6600	20240404	-71.70	1457	20231106	28.21	6600	-71.70	20240404	1801	3.72	20241011	6600	-71.70	20240404	1457	28.21	20231106	N	343090	500	89 억	N	N	N	N
19	20241029	151253	57	100.00	KONEX	N	N	N	N	N	1820	-95	5	-4.96	15867750	8530	94.76	1910	1986	1803	2200	1628	1915	1860.23	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	325	-8.88	18.38	12	0.05	-205.00	99.00	6600	20240404	-72.42	1457	20231106	24.91	6600	-72.42	20240404	1801	1.05	20241011	6600	-72.42	20240404	1457	24.91	20231106	N	343090	500	89 억	N	N	N	N
20	20241029	141105	57	100.00	KONEX	N	N	N	N	N	1882	-33	5	-1.72	11969225	6441	71.55	1910	1986	1803	2200	1628	1915	1858.29	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	336	-9.18	19.01	12	0.04	-205.00	99.00	6600	20240404	-71.48	1457	20231106	29.17	6600	-71.48	20240404	1801	4.50	20241011	6600	-71.48	20240404	1457	29.17	20231106	N	343090	500	89 억	N	N	N	N
21	20241029	131242	57	100.00	KONEX	N	N	N	N	N	1893	-22	5	-1.15	5480209	2913	32.36	1910	1986	1861	2200	1628	1915	1881.29	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	338	-9.23	19.12	12	0.02	-205.00	99.00	6600	20240404	-71.32	1457	20231106	29.92	6600	-71.32	20240404	1801	5.11	20241011	6600	-71.32	20240404	1457	29.92	20231106	N	343090	500	89 억	N	N	N	N
22	20241029	121243	57	100.00	KONEX	N	N	N	N	N	1901	-14	5	-0.73	5375356	2857	31.74	1910	1986	1861	2200	1628	1915	1881.47	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	339	-9.27	19.20	12	0.02	-205.00	99.00	6600	20240404	-71.20	1457	20231106	30.47	6600	-71.20	20240404	1801	5.55	20241011	6600	-71.20	20240404	1457	30.47	20231106	N	343090	500	89 억	N	N	N	N
23	20241029	111304	57	100.00	KONEX	N	N	N	N	N	1865	-50	5	-2.61	3314654	1751	19.45	1910	1986	1863	2200	1628	1915	1893.01	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	333	-9.10	18.84	12	0.01	-205.00	99.00	6600	20240404	-71.74	1457	20231106	28.00	6600	-71.74	20240404	1801	3.55	20241011	6600	-71.74	20240404	1457	28.00	20231106	N	343090	500	89 억	N	N	N	N
24	20241029	101239	57	100.00	KONEX	N	N	N	N	N	1949	34	2	1.78	1444227	756	8.40	1910	1986	1910	2200	1628	1915	1910.35	1994	1954	1903	1863	1812	1974	1883	89	285	500	1140	1	1	17841811	348	-9.51	19.69	12	0.00	-205.00	99.00	6600	20240404	-70.47	1457	20231106	33.77	6600	-70.47	20240404	1801	8.22	20241011	6600	-70.47	20240404	1457	33.77	20231106	N	343090	500	89 억	N	N	N	N
25	20241028	161228	57	100.00	KONEX	N	N	N	N	N	1915	-28	5	-1.44	16869762	9002	256.10	1900	1943	1852	2230	1652	1943	1874.00	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	342	-9.34	19.34	12	0.05	-205.00	99.00	6600	20240404	-70.98	1457	20231106	31.43	6600	-70.98	20240404	1801	6.33	20241011	6600	-70.98	20240404	1457	31.43	20231106	N	343090	500	89 억	N	N	N	N
26	20241028	151237	57	100.00	KONEX	N	N	N	N	N	1920	-23	5	-1.18	13895861	7414	210.92	1900	1943	1852	2230	1652	1943	1874.27	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	343	-9.37	19.39	12	0.04	-205.00	99.00	6600	20240404	-70.91	1457	20231106	31.78	6600	-70.91	20240404	1801	6.61	20241011	6600	-70.91	20240404	1457	31.78	20231106	N	343090	500	89 억	N	N	N	N
27	20241028	141240	57	100.00	KONEX	N	N	N	N	N	1938	-5	5	-0.26	8434901	4501	128.05	1900	1943	1852	2230	1652	1943	1874.01	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	346	-9.45	19.58	12	0.03	-205.00	99.00	6600	20240404	-70.64	1457	20231106	33.01	6600	-70.64	20240404	1801	7.61	20241011	6600	-70.64	20240404	1457	33.01	20231106	N	343090	500	89 억	N	N	N	N
28	20241028	131233	57	100.00	KONEX	N	N	N	N	N	1940	-3	5	-0.15	8417456	4492	127.80	1900	1943	1852	2230	1652	1943	1873.88	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	346	-9.46	19.60	12	0.03	-205.00	99.00	6600	20240404	-70.61	1457	20231106	33.15	6600	-70.61	20240404	1801	7.72	20241011	6600	-70.61	20240404	1457	33.15	20231106	N	343090	500	89 억	N	N	N	N
29	20241028	121235	57	100.00	KONEX	N	N	N	N	N	1942	-1	5	-0.05	7953796	4253	121.00	1900	1943	1852	2230	1652	1943	1870.16	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	346	-9.47	19.62	12	0.02	-205.00	99.00	6600	20240404	-70.58	1457	20231106	33.29	6600	-70.58	20240404	1801	7.83	20241011	6600	-70.58	20240404	1457	33.29	20231106	N	343090	500	89 억	N	N	N	N
30	20241028	111036	57	100.00	KONEX	N	N	N	N	N	1942	-1	5	-0.05	3981628	2124	60.43	1900	1943	1852	2230	1652	1943	1874.59	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	346	-9.47	19.62	12	0.01	-205.00	99.00	6600	20240404	-70.58	1457	20231106	33.29	6600	-70.58	20240404	1801	7.83	20241011	6600	-70.58	20240404	1457	33.29	20231106	N	343090	500	89 억	N	N	N	N
31	20241028	101220	57	100.00	KONEX	N	N	N	N	N	1860	-83	5	-4.27	2710188	1456	41.42	1900	1943	1852	2230	1652	1943	1861.39	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	332	-9.07	18.79	12	0.01	-205.00	99.00	6600	20240404	-71.82	1457	20231106	27.66	6600	-71.82	20240404	1801	3.28	20241011	6600	-71.82	20240404	1457	27.66	20231106	N	343090	500	89 억	N	N	N	N
32	20241028	091230	57	100.00	KONEX	N	N	N	N	N	1943	0	3	0.00	191943	101	2.87	1900	1943	1900	2230	1652	1943	1900.43	2079	2011	1931	1863	1783	1971	1823	89	287	500	1160	1	1	17841811	347	-9.48	19.63	12	0.00	-205.00	99.00	6600	20240404	-70.56	1457	20231106	33.36	6600	-70.56	20240404	1801	7.88	20241011	6600	-70.56	20240404	1457	33.36	20231106	N	343090	500	89 억	N	N	N	N
33	20241025	161230	57	100.00	KONEX	N	N	N	N	N	1943	21	2	1.09	6698948	3515	185.59	1999	1999	1851	2210	1634	1922	1905.82	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	347	-9.48	19.63	12	0.02	-205.00	99.00	6600	20240404	-70.56	1457	20231106	33.36	6600	-70.56	20240404	1801	7.88	20241011	6600	-70.56	20240404	1457	33.36	20231106	N	343090	500	89 억	N	N	N	N
34	20241025	151236	57	100.00	KONEX	N	N	N	N	N	1943	21	2	1.09	6582368	3455	182.42	1999	1999	1851	2210	1634	1922	1905.17	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	347	-9.48	19.63	12	0.02	-205.00	99.00	6600	20240404	-70.56	1457	20231106	33.36	6600	-70.56	20240404	1801	7.88	20241011	6600	-70.56	20240404	1457	33.36	20231106	N	343090	500	89 억	N	N	N	N
35	20241025	141234	57	100.00	KONEX	N	N	N	N	N	1946	24	2	1.25	6580425	3454	182.37	1999	1999	1851	2210	1634	1922	1905.16	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	347	-9.49	19.66	12	0.02	-205.00	99.00	6600	20240404	-70.52	1457	20231106	33.56	6600	-70.52	20240404	1801	8.05	20241011	6600	-70.52	20240404	1457	33.56	20231106	N	343090	500	89 억	N	N	N	N
36	20241025	131234	57	100.00	KONEX	N	N	N	N	N	1860	-62	5	-3.23	4685793	2456	129.67	1999	1999	1851	2210	1634	1922	1907.90	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	332	-9.07	18.79	12	0.01	-205.00	99.00	6600	20240404	-71.82	1457	20231106	27.66	6600	-71.82	20240404	1801	3.28	20241011	6600	-71.82	20240404	1457	27.66	20231106	N	343090	500	89 억	N	N	N	N
37	20241025	121237	57	100.00	KONEX	N	N	N	N	N	1899	-23	5	-1.20	2887475	1493	78.83	1999	1999	1851	2210	1634	1922	1934.01	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	339	-9.26	19.18	12	0.01	-205.00	99.00	6600	20240404	-71.23	1457	20231106	30.34	6600	-71.23	20240404	1801	5.44	20241011	6600	-71.23	20240404	1457	30.34	20231106	N	343090	500	89 억	N	N	N	N
38	20241025	111232	57	100.00	KONEX	N	N	N	N	N	1898	-24	5	-1.25	2475524	1276	67.37	1999	1999	1851	2210	1634	1922	1940.07	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	339	-9.26	19.17	12	0.01	-205.00	99.00	6600	20240404	-71.24	1457	20231106	30.27	6600	-71.24	20240404	1801	5.39	20241011	6600	-71.24	20240404	1457	30.27	20231106	N	343090	500	89 억	N	N	N	N
39	20241025	101232	57	100.00	KONEX	N	N	N	N	N	1905	-17	5	-0.88	2448939	1262	66.63	1999	1999	1851	2210	1634	1922	1940.52	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	340	-9.29	19.24	12	0.01	-205.00	99.00	6600	20240404	-71.14	1457	20231106	30.75	6600	-71.14	20240404	1801	5.77	20241011	6600	-71.14	20240404	1457	30.75	20231106	N	343090	500	89 억	N	N	N	N
40	20241025	091236	57	100.00	KONEX	N	N	N	N	N	1989	67	2	3.49	3988	2	0.11	1999	1999	1989	2210	1634	1922	1994.00	2018	1969	1911	1862	1804	1994	1887	89	288	500	1150	1	1	17841811	355	-9.70	20.09	12	0.00	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1801	10.44	20241011	6600	-69.86	20240404	1457	36.51	20231106	N	343090	500	89 억	N	N	N	N
41	20241024	161209	57	100.00	KONEX	N	N	N	N	N	1922	-17	5	-0.88	3541854	1894	30.94	1853	1960	1853	2225	1649	1939	1870.04	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	343	-9.38	19.41	12	0.01	-205.00	99.00	6600	20240404	-70.88	1457	20231106	31.91	6600	-70.88	20240404	1801	6.72	20241011	6600	-70.88	20240404	1457	31.91	20231106	N	343090	500	89 억	N	N	N	N
42	20241024	151221	57	100.00	KONEX	N	N	N	N	N	1927	-12	5	-0.62	3376512	1808	29.54	1853	1960	1853	2225	1649	1939	1867.54	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	344	-9.40	19.46	12	0.01	-205.00	99.00	6600	20240404	-70.80	1457	20231106	32.26	6600	-70.80	20240404	1801	7.00	20241011	6600	-70.80	20240404	1457	32.26	20231106	N	343090	500	89 억	N	N	N	N
43	20241024	141206	57	100.00	KONEX	N	N	N	N	N	1946	7	2	0.36	2154526	1156	18.89	1853	1960	1853	2225	1649	1939	1863.78	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	347	-9.49	19.66	12	0.01	-205.00	99.00	6600	20240404	-70.52	1457	20231106	33.56	6600	-70.52	20240404	1801	8.05	20241011	6600	-70.52	20240404	1457	33.56	20231106	N	343090	500	89 억	N	N	N	N
44	20241024	131218	57	100.00	KONEX	N	N	N	N	N	1954	15	2	0.77	2109581	1132	18.49	1853	1960	1853	2225	1649	1939	1863.59	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	349	-9.53	19.74	12	0.01	-205.00	99.00	6600	20240404	-70.39	1457	20231106	34.11	6600	-70.39	20240404	1801	8.50	20241011	6600	-70.39	20240404	1457	34.11	20231106	N	343090	500	89 억	N	N	N	N
45	20241024	121213	57	100.00	KONEX	N	N	N	N	N	1854	-85	5	-4.38	2060731	1107	18.09	1853	1960	1853	2225	1649	1939	1861.55	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	331	-9.04	18.73	12	0.01	-205.00	99.00	6600	20240404	-71.91	1457	20231106	27.25	6600	-71.91	20240404	1801	2.94	20241011	6600	-71.91	20240404	1457	27.25	20231106	N	343090	500	89 억	N	N	N	N
46	20241024	111212	57	100.00	KONEX	N	N	N	N	N	1900	-39	5	-2.01	316160	170	2.78	1853	1960	1853	2225	1649	1939	1859.76	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	339	-9.27	19.19	12	0.00	-205.00	99.00	6600	20240404	-71.21	1457	20231106	30.40	6600	-71.21	20240404	1801	5.50	20241011	6600	-71.21	20240404	1457	30.40	20231106	N	343090	500	89 억	N	N	N	N
47	20241024	101058	57	100.00	KONEX	N	N	N	N	N	1900	-39	5	-2.01	283860	153	2.50	1853	1960	1853	2225	1649	1939	1855.29	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	339	-9.27	19.19	12	0.00	-205.00	99.00	6600	20240404	-71.21	1457	20231106	30.40	6600	-71.21	20240404	1801	5.50	20241011	6600	-71.21	20240404	1457	30.40	20231106	N	343090	500	89 억	N	N	N	N
48	20241024	091247	57	100.00	KONEX	N	N	N	N	N	1960	21	2	1.08	76080	41	0.67	1853	1960	1853	2225	1649	1939	1855.61	2053	1996	1938	1881	1823	1967	1852	89	286	500	1160	1	1	17841811	350	-9.56	19.80	12	0.00	-205.00	99.00	6600	20240404	-70.30	1457	20231106	34.52	6600	-70.30	20240404	1801	8.83	20241011	6600	-70.30	20240404	1457	34.52	20231106	N	343090	500	89 억	N	N	N	N
49	20241023	161217	57	100.00	KONEX	N	N	N	N	N	1939	-7	5	-0.36	11649945	6121	91.96	1995	1995	1880	2235	1655	1946	1902.98	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	319	-9.46	19.59	12	0.04	-205.00	99.00	6600	20240404	-70.62	1457	20231106	33.08	6600	-70.62	20240404	1801	7.66	20241011	6600	-70.62	20240404	1457	33.08	20231106	N	343090	500	82 억	N	N	N	N
50	20241023	151241	57	100.00	KONEX	N	N	N	N	N	1939	-7	5	-0.36	11281535	5931	89.11	1995	1995	1880	2235	1655	1946	1902.13	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	319	-9.46	19.59	12	0.04	-205.00	99.00	6600	20240404	-70.62	1457	20231106	33.08	6600	-70.62	20240404	1801	7.66	20241011	6600	-70.62	20240404	1457	33.08	20231106	N	343090	500	82 억	N	N	N	N
51	20241023	141247	57	100.00	KONEX	N	N	N	N	N	1940	-6	5	-0.31	7399071	3891	58.46	1995	1995	1880	2235	1655	1946	1901.59	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	319	-9.46	19.60	12	0.02	-205.00	99.00	6600	20240404	-70.61	1457	20231106	33.15	6600	-70.61	20240404	1801	7.72	20241011	6600	-70.61	20240404	1457	33.15	20231106	N	343090	500	82 억	N	N	N	N
52	20241023	131228	57	100.00	KONEX	N	N	N	N	N	1908	-38	5	-1.95	2856062	1506	22.63	1995	1995	1880	2235	1655	1946	1896.46	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	314	-9.31	19.27	12	0.01	-205.00	99.00	6600	20240404	-71.09	1457	20231106	30.95	6600	-71.09	20240404	1801	5.94	20241011	6600	-71.09	20240404	1457	30.95	20231106	N	343090	500	82 억	N	N	N	N
53	20241023	121223	57	100.00	KONEX	N	N	N	N	N	1884	-62	5	-3.19	2203285	1161	17.44	1995	1995	1880	2235	1655	1946	1897.75	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	310	-9.19	19.03	12	0.01	-205.00	99.00	6600	20240404	-71.45	1457	20231106	29.31	6600	-71.45	20240404	1801	4.61	20241011	6600	-71.45	20240404	1457	29.31	20231106	N	343090	500	82 억	N	N	N	N
54	20241023	111216	57	100.00	KONEX	N	N	N	N	N	1943	-3	5	-0.15	1925755	1015	15.25	1995	1995	1880	2235	1655	1946	1897.30	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	320	-9.48	19.63	12	0.01	-205.00	99.00	6600	20240404	-70.56	1457	20231106	33.36	6600	-70.56	20240404	1801	7.88	20241011	6600	-70.56	20240404	1457	33.36	20231106	N	343090	500	82 억	N	N	N	N
55	20241023	101221	57	100.00	KONEX	N	N	N	N	N	1960	14	2	0.72	114428	58	0.87	1995	1995	1960	2235	1655	1946	1972.90	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	322	-9.56	19.80	12	0.00	-205.00	99.00	6600	20240404	-70.30	1457	20231106	34.52	6600	-70.30	20240404	1801	8.83	20241011	6600	-70.30	20240404	1457	34.52	20231106	N	343090	500	82 억	N	N	N	N
56	20241023	091221	57	100.00	KONEX	N	N	N	N	N	1978	32	2	1.64	19802	10	0.15	1995	1995	1978	2235	1655	1946	1980.20	2128	2036	1948	1856	1768	1993	1813	82	289	500	1160	1	1	16448407	325	-9.65	19.98	12	0.00	-205.00	99.00	6600	20240404	-70.03	1457	20231106	35.76	6600	-70.03	20240404	1801	9.83	20241011	6600	-70.03	20240404	1457	35.76	20231106	N	343090	500	82 억	N	N	N	N
57	20241022	161207	57	100.00	KONEX	N	N	N	N	N	1946	-27	5	-1.37	12839244	6656	101.16	2040	2040	1860	2265	1678	1973	1928.97	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	320	-9.49	19.66	12	0.04	-205.00	99.00	6600	20240404	-70.52	1457	20231106	33.56	6600	-70.52	20240404	1801	8.05	20241011	6600	-70.52	20240404	1457	33.56	20231106	N	343090	500	82 억	N	N	N	N
58	20241022	151222	57	100.00	KONEX	N	N	N	N	N	1947	-26	5	-1.32	12488964	6476	98.42	2040	2040	1860	2265	1678	1973	1928.50	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	320	-9.50	19.67	12	0.04	-205.00	99.00	6600	20240404	-70.50	1457	20231106	33.63	6600	-70.50	20240404	1801	8.11	20241011	6600	-70.50	20240404	1457	33.63	20231106	N	343090	500	82 억	N	N	N	N
59	20241022	141221	57	100.00	KONEX	N	N	N	N	N	1955	-18	5	-0.91	9161717	4728	71.85	2040	2040	1860	2265	1678	1973	1937.76	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	322	-9.54	19.75	12	0.03	-205.00	99.00	6600	20240404	-70.38	1457	20231106	34.18	6600	-70.38	20240404	1801	8.55	20241011	6600	-70.38	20240404	1457	34.18	20231106	N	343090	500	82 억	N	N	N	N
60	20241022	131222	57	100.00	KONEX	N	N	N	N	N	1964	-9	5	-0.46	5934965	3064	46.57	2040	2040	1860	2265	1678	1973	1937.00	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	323	-9.58	19.84	12	0.02	-205.00	99.00	6600	20240404	-70.24	1457	20231106	34.80	6600	-70.24	20240404	1801	9.05	20241011	6600	-70.24	20240404	1457	34.80	20231106	N	343090	500	82 억	N	N	N	N
61	20241022	121217	57	100.00	KONEX	N	N	N	N	N	1977	4	2	0.20	5460901	2821	42.87	2040	2040	1860	2265	1678	1973	1935.80	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	325	-9.64	19.97	12	0.02	-205.00	99.00	6600	20240404	-70.05	1457	20231106	35.69	6600	-70.05	20240404	1801	9.77	20241011	6600	-70.05	20240404	1457	35.69	20231106	N	343090	500	82 억	N	N	N	N
62	20241022	111213	57	100.00	KONEX	N	N	N	N	N	1983	10	2	0.51	2918704	1522	23.13	2040	2040	1860	2265	1678	1973	1917.68	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	326	-9.67	20.03	12	0.01	-205.00	99.00	6600	20240404	-69.95	1457	20231106	36.10	6600	-69.95	20240404	1801	10.11	20241011	6600	-69.95	20240404	1457	36.10	20231106	N	343090	500	82 억	N	N	N	N
63	20241022	101215	57	100.00	KONEX	N	N	N	N	N	1997	24	2	1.22	2346721	1221	18.56	2040	2040	1860	2265	1678	1973	1921.97	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	328	-9.74	20.17	12	0.01	-205.00	99.00	6600	20240404	-69.74	1457	20231106	37.06	6600	-69.74	20240404	1801	10.88	20241011	6600	-69.74	20240404	1457	37.06	20231106	N	343090	500	82 억	N	N	N	N
64	20241022	091214	57	100.00	KONEX	N	N	N	N	N	1999	26	2	1.32	301607	156	2.37	2040	2040	1930	2265	1678	1973	1933.38	2041	2006	1965	1930	1889	1986	1910	82	292	500	1180	1	1	16448407	329	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1457	20231106	37.20	6600	-69.71	20240404	1801	10.99	20241011	6600	-69.71	20240404	1457	37.20	20231106	N	343090	500	82 억	N	N	N	N
65	20241021	161201	57	100.00	KONEX	N	N	N	N	N	1973	-4	5	-0.20	12774505	6580	331.65	2000	2000	1924	2270	1681	1977	1941.41	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	325	-9.62	19.93	12	0.04	-205.00	99.00	6600	20240404	-70.11	1457	20231106	35.42	6600	-70.11	20240404	1801	9.55	20241011	6600	-70.11	20240404	1457	35.42	20231106	N	343090	500	82 억	N	N	N	N
66	20241021	151210	57	100.00	KONEX	N	N	N	N	N	1970	-7	5	-0.35	11927212	6150	309.98	2000	2000	1924	2270	1681	1977	1939.38	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	324	-9.61	19.90	12	0.04	-205.00	99.00	6600	20240404	-70.15	1457	20231106	35.21	6600	-70.15	20240404	1801	9.38	20241011	6600	-70.15	20240404	1457	35.21	20231106	N	343090	500	82 억	N	N	N	N
67	20241021	141213	57	100.00	KONEX	N	N	N	N	N	1961	-16	5	-0.81	11807078	6089	306.91	2000	2000	1924	2270	1681	1977	1939.08	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	323	-9.57	19.81	12	0.04	-205.00	99.00	6600	20240404	-70.29	1457	20231106	34.59	6600	-70.29	20240404	1801	8.88	20241011	6600	-70.29	20240404	1457	34.59	20231106	N	343090	500	82 억	N	N	N	N
68	20241021	131209	57	100.00	KONEX	N	N	N	N	N	1950	-27	5	-1.37	11413147	5887	296.72	2000	2000	1924	2270	1681	1977	1938.70	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	321	-9.51	19.70	12	0.04	-205.00	99.00	6600	20240404	-70.45	1457	20231106	33.84	6600	-70.45	20240404	1801	8.27	20241011	6600	-70.45	20240404	1457	33.84	20231106	N	343090	500	82 억	N	N	N	N
69	20241021	121209	57	100.00	KONEX	N	N	N	N	N	1937	-40	5	-2.02	9173410	4731	238.46	2000	2000	1924	2270	1681	1977	1939.00	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	319	-9.45	19.57	12	0.03	-205.00	99.00	6600	20240404	-70.65	1457	20231106	32.94	6600	-70.65	20240404	1801	7.55	20241011	6600	-70.65	20240404	1457	32.94	20231106	N	343090	500	82 억	N	N	N	N
70	20241021	111202	57	100.00	KONEX	N	N	N	N	N	1938	-39	5	-1.97	5261694	2709	136.54	2000	2000	1924	2270	1681	1977	1942.30	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	319	-9.45	19.58	12	0.02	-205.00	99.00	6600	20240404	-70.64	1457	20231106	33.01	6600	-70.64	20240404	1801	7.61	20241011	6600	-70.64	20240404	1457	33.01	20231106	N	343090	500	82 억	N	N	N	N
71	20241021	101208	57	100.00	KONEX	N	N	N	N	N	1939	-38	5	-1.92	4434686	2282	115.02	2000	2000	1924	2270	1681	1977	1943.33	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	319	-9.46	19.59	12	0.01	-205.00	99.00	6600	20240404	-70.62	1457	20231106	33.08	6600	-70.62	20240404	1801	7.66	20241011	6600	-70.62	20240404	1457	33.08	20231106	N	343090	500	82 억	N	N	N	N
72	20241021	091205	57	100.00	KONEX	N	N	N	N	N	1999	22	2	1.11	447981	224	11.29	2000	2000	1999	2270	1681	1977	1999.92	2065	2021	1944	1900	1823	1982	1861	82	293	500	1180	1	1	16448407	329	-9.75	20.19	12	0.00	-205.00	99.00	6600	20240404	-69.71	1457	20231106	37.20	6600	-69.71	20240404	1801	10.99	20241011	6600	-69.71	20240404	1457	37.20	20231106	N	343090	500	82 억	N	N	N	N
73	20241018	161203	57	100.00	KONEX	N	N	N	N	N	1977	31	2	1.59	3775145	1984	16.74	1988	1988	1867	2235	1655	1946	1902.79	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	325	-9.64	19.97	12	0.01	-205.00	99.00	6600	20240404	-70.05	1457	20231106	35.69	6600	-70.05	20240404	1801	9.77	20241011	6600	-70.05	20240404	1457	35.69	20231106	N	343090	500	82 억	N	N	N	N
74	20241018	151233	57	100.00	KONEX	N	N	N	N	N	1977	31	2	1.59	3775145	1984	16.74	1988	1988	1867	2235	1655	1946	1902.79	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	325	-9.64	19.97	12	0.01	-205.00	99.00	6600	20240404	-70.05	1457	20231106	35.69	6600	-70.05	20240404	1801	9.77	20241011	6600	-70.05	20240404	1457	35.69	20231106	N	343090	500	82 억	N	N	N	N
75	20241018	141235	57	100.00	KONEX	N	N	N	N	N	1977	31	2	1.59	3599192	1895	15.99	1988	1988	1867	2235	1655	1946	1899.31	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	325	-9.64	19.97	12	0.01	-205.00	99.00	6600	20240404	-70.05	1457	20231106	35.69	6600	-70.05	20240404	1801	9.77	20241011	6600	-70.05	20240404	1457	35.69	20231106	N	343090	500	82 억	N	N	N	N
76	20241018	131218	57	100.00	KONEX	N	N	N	N	N	1978	32	2	1.64	3047815	1605	13.55	1988	1988	1867	2235	1655	1946	1898.95	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	325	-9.65	19.98	12	0.01	-205.00	99.00	6600	20240404	-70.03	1457	20231106	35.76	6600	-70.03	20240404	1801	9.83	20241011	6600	-70.03	20240404	1457	35.76	20231106	N	343090	500	82 억	N	N	N	N
77	20241018	121231	57	100.00	KONEX	N	N	N	N	N	1979	33	2	1.70	3043859	1603	13.53	1988	1988	1867	2235	1655	1946	1898.85	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	326	-9.65	19.99	12	0.01	-205.00	99.00	6600	20240404	-70.02	1457	20231106	35.83	6600	-70.02	20240404	1801	9.88	20241011	6600	-70.02	20240404	1457	35.83	20231106	N	343090	500	82 억	N	N	N	N
78	20241018	111227	57	100.00	KONEX	N	N	N	N	N	1979	33	2	1.70	594553	300	2.53	1988	1988	1979	2235	1655	1946	1981.84	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	326	-9.65	19.99	12	0.00	-205.00	99.00	6600	20240404	-70.02	1457	20231106	35.83	6600	-70.02	20240404	1801	9.88	20241011	6600	-70.02	20240404	1457	35.83	20231106	N	343090	500	82 억	N	N	N	N
79	20241018	101212	57	100.00	KONEX	N	N	N	N	N	1980	34	2	1.75	560896	283	2.39	1988	1988	1980	2235	1655	1946	1981.96	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	326	-9.66	20.00	12	0.00	-205.00	99.00	6600	20240404	-70.00	1457	20231106	35.90	6600	-70.00	20240404	1801	9.94	20241011	6600	-70.00	20240404	1457	35.90	20231106	N	343090	500	82 억	N	N	N	N
80	20241018	091211	57	100.00	KONEX	N	N	N	N	N	1980	34	2	1.75	358936	181	1.53	1988	1988	1980	2235	1655	1946	1983.07	2042	1993	1949	1900	1856	1972	1879	82	289	500	1160	1	1	16448407	326	-9.66	20.00	12	0.00	-205.00	99.00	6600	20240404	-70.00	1457	20231106	35.90	6600	-70.00	20240404	1801	9.94	20241011	6600	-70.00	20240404	1457	35.90	20231106	N	343090	500	82 억	N	N	N	N
81	20241017	161207	57	100.00	KONEX	N	N	N	N	N	1946	-32	5	-1.62	22921589	11849	173.43	1998	1998	1905	2270	1682	1978	1934.47	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	320	-9.49	19.66	12	0.07	-205.00	99.00	6600	20240404	-70.52	1457	20231106	33.56	6600	-70.52	20240404	1801	8.05	20241011	6600	-70.52	20240404	1457	33.56	20231106	N	343090	500	82 억	N	N	N	N
82	20241017	151210	57	100.00	KONEX	N	N	N	N	N	1941	-37	5	-1.87	22510983	11638	170.35	1998	1998	1905	2270	1682	1978	1934.27	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	319	-9.47	19.61	12	0.07	-205.00	99.00	6600	20240404	-70.59	1457	20231106	33.22	6600	-70.59	20240404	1801	7.77	20241011	6600	-70.59	20240404	1457	33.22	20231106	N	343090	500	82 억	N	N	N	N
83	20241017	141216	57	100.00	KONEX	N	N	N	N	N	1942	-36	5	-1.82	19974071	10329	151.19	1998	1998	1905	2270	1682	1978	1933.79	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	319	-9.47	19.62	12	0.06	-205.00	99.00	6600	20240404	-70.58	1457	20231106	33.29	6600	-70.58	20240404	1801	7.83	20241011	6600	-70.58	20240404	1457	33.29	20231106	N	343090	500	82 억	N	N	N	N
84	20241017	131209	57	100.00	KONEX	N	N	N	N	N	1946	-32	5	-1.62	18859033	9755	142.78	1998	1998	1905	2270	1682	1978	1933.27	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	320	-9.49	19.66	12	0.06	-205.00	99.00	6600	20240404	-70.52	1457	20231106	33.56	6600	-70.52	20240404	1801	8.05	20241011	6600	-70.52	20240404	1457	33.56	20231106	N	343090	500	82 억	N	N	N	N
85	20241017	121216	57	100.00	KONEX	N	N	N	N	N	1957	-21	5	-1.06	12615642	6499	95.13	1998	1998	1920	2270	1682	1978	1941.17	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	322	-9.55	19.77	12	0.04	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
86	20241017	111213	57	100.00	KONEX	N	N	N	N	N	1922	-56	5	-2.83	12578409	6480	94.85	1998	1998	1920	2270	1682	1978	1941.11	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	316	-9.38	19.41	12	0.04	-205.00	99.00	6600	20240404	-70.88	1457	20231106	31.91	6600	-70.88	20240404	1801	6.72	20241011	6600	-70.88	20240404	1457	31.91	20231106	N	343090	500	82 억	N	N	N	N
87	20241017	101210	57	100.00	KONEX	N	N	N	N	N	1994	16	2	0.81	2110443	1059	15.50	1998	1998	1972	2270	1682	1978	1992.86	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	328	-9.73	20.14	12	0.01	-205.00	99.00	6600	20240404	-69.79	1457	20231106	36.86	6600	-69.79	20240404	1801	10.72	20241011	6600	-69.79	20240404	1457	36.86	20231106	N	343090	500	82 억	N	N	N	N
88	20241017	091202	57	100.00	KONEX	N	N	N	N	N	1996	18	2	0.91	3994	2	0.03	1998	1998	1996	2270	1682	1978	1997.00	2014	1996	1972	1954	1930	1984	1942	82	292	500	1180	1	1	16448407	328	-9.74	20.16	12	0.00	-205.00	99.00	6600	20240404	-69.76	1457	20231106	36.99	6600	-69.76	20240404	1801	10.83	20241011	6600	-69.76	20240404	1457	36.99	20231106	N	343090	500	82 억	N	N	N	N
89	20241016	161156	57	100.00	KONEX	N	N	N	N	N	1978	22	2	1.12	13350896	6832	109.31	1990	1990	1948	2245	1663	1956	1954.17	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	325	-9.65	19.98	12	0.04	-205.00	99.00	6600	20240404	-70.03	1457	20231106	35.76	6600	-70.03	20240404	1801	9.83	20241011	6600	-70.03	20240404	1457	35.76	20231106	N	343090	500	82 억	N	N	N	N
90	20241016	151204	57	100.00	KONEX	N	N	N	N	N	1948	-8	5	-0.41	13342984	6828	109.25	1990	1990	1948	2245	1663	1956	1954.16	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	320	-9.50	19.68	12	0.04	-205.00	99.00	6600	20240404	-70.48	1457	20231106	33.70	6600	-70.48	20240404	1801	8.16	20241011	6600	-70.48	20240404	1457	33.70	20231106	N	343090	500	82 억	N	N	N	N
91	20241016	141206	57	100.00	KONEX	N	N	N	N	N	1982	26	2	1.33	12925096	6614	105.82	1990	1990	1949	2245	1663	1956	1954.20	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	326	-9.67	20.02	12	0.04	-205.00	99.00	6600	20240404	-69.97	1457	20231106	36.03	6600	-69.97	20240404	1801	10.05	20241011	6600	-69.97	20240404	1457	36.03	20231106	N	343090	500	82 억	N	N	N	N
92	20241016	131200	57	100.00	KONEX	N	N	N	N	N	1982	26	2	1.33	12925096	6614	105.82	1990	1990	1949	2245	1663	1956	1954.20	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	326	-9.67	20.02	12	0.04	-205.00	99.00	6600	20240404	-69.97	1457	20231106	36.03	6600	-69.97	20240404	1801	10.05	20241011	6600	-69.97	20240404	1457	36.03	20231106	N	343090	500	82 억	N	N	N	N
93	20241016	121159	57	100.00	KONEX	N	N	N	N	N	1982	26	2	1.33	12925096	6614	105.82	1990	1990	1949	2245	1663	1956	1954.20	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	326	-9.67	20.02	12	0.04	-205.00	99.00	6600	20240404	-69.97	1457	20231106	36.03	6600	-69.97	20240404	1801	10.05	20241011	6600	-69.97	20240404	1457	36.03	20231106	N	343090	500	82 억	N	N	N	N
94	20241016	111158	57	100.00	KONEX	N	N	N	N	N	1950	-6	5	-0.31	12560527	6427	102.83	1990	1990	1950	2245	1663	1956	1954.34	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	321	-9.51	19.70	12	0.04	-205.00	99.00	6600	20240404	-70.45	1457	20231106	33.84	6600	-70.45	20240404	1801	8.27	20241011	6600	-70.45	20240404	1457	33.84	20231106	N	343090	500	82 억	N	N	N	N
95	20241016	101157	57	100.00	KONEX	N	N	N	N	N	1985	29	2	1.48	12179094	6232	99.71	1990	1990	1950	2245	1663	1956	1954.28	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	327	-9.68	20.05	12	0.04	-205.00	99.00	6600	20240404	-69.92	1457	20231106	36.24	6600	-69.92	20240404	1801	10.22	20241011	6600	-69.92	20240404	1457	36.24	20231106	N	343090	500	82 억	N	N	N	N
96	20241016	091201	57	100.00	KONEX	N	N	N	N	N	1957	1	2	0.05	1752223	895	14.32	1990	1990	1957	2245	1663	1956	1957.79	1992	1974	1939	1921	1886	1956	1903	82	289	500	1170	1	1	16448407	322	-9.55	19.77	12	0.01	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
97	20241015	161152	57	100.00	KONEX	N	N	N	N	N	1956	-1	5	-0.05	12134590	6250	79.59	1957	1957	1904	2250	1664	1957	1941.53	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	322	-9.54	19.76	12	0.04	-205.00	99.00	6600	20240404	-70.36	1457	20231106	34.25	6600	-70.36	20240404	1801	8.61	20241011	6600	-70.36	20240404	1457	34.25	20231106	N	343090	500	82 억	N	N	N	N
98	20241015	151201	57	100.00	KONEX	N	N	N	N	N	1956	-1	5	-0.05	11927254	6144	78.24	1957	1957	1904	2250	1664	1957	1941.28	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	322	-9.54	19.76	12	0.04	-205.00	99.00	6600	20240404	-70.36	1457	20231106	34.25	6600	-70.36	20240404	1801	8.61	20241011	6600	-70.36	20240404	1457	34.25	20231106	N	343090	500	82 억	N	N	N	N
99	20241015	141202	57	100.00	KONEX	N	N	N	N	N	1942	-15	5	-0.77	7434359	3839	48.89	1957	1957	1904	2250	1664	1957	1936.54	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	319	-9.47	19.62	12	0.02	-205.00	99.00	6600	20240404	-70.58	1457	20231106	33.29	6600	-70.58	20240404	1801	7.83	20241011	6600	-70.58	20240404	1457	33.29	20231106	N	343090	500	82 억	N	N	N	N
100	20241015	131158	57	100.00	KONEX	N	N	N	N	N	1919	-38	5	-1.94	5961545	3080	39.22	1957	1957	1904	2250	1664	1957	1935.57	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	316	-9.36	19.38	12	0.02	-205.00	99.00	6600	20240404	-70.92	1457	20231106	31.71	6600	-70.92	20240404	1801	6.55	20241011	6600	-70.92	20240404	1457	31.71	20231106	N	343090	500	82 억	N	N	N	N
101	20241015	121202	57	100.00	KONEX	N	N	N	N	N	1943	-14	5	-0.72	4198837	2162	27.53	1957	1957	1904	2250	1664	1957	1942.11	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	320	-9.48	19.63	12	0.01	-205.00	99.00	6600	20240404	-70.56	1457	20231106	33.36	6600	-70.56	20240404	1801	7.88	20241011	6600	-70.56	20240404	1457	33.36	20231106	N	343090	500	82 억	N	N	N	N
102	20241015	111205	57	100.00	KONEX	N	N	N	N	N	1949	-8	5	-0.41	2189282	1121	14.27	1957	1957	1904	2250	1664	1957	1952.97	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	321	-9.51	19.69	12	0.01	-205.00	99.00	6600	20240404	-70.47	1457	20231106	33.77	6600	-70.47	20240404	1801	8.22	20241011	6600	-70.47	20240404	1457	33.77	20231106	N	343090	500	82 억	N	N	N	N
103	20241015	101202	57	100.00	KONEX	N	N	N	N	N	1955	-2	5	-0.10	1630663	834	10.62	1957	1957	1904	2250	1664	1957	1955.23	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	322	-9.54	19.75	12	0.01	-205.00	99.00	6600	20240404	-70.38	1457	20231106	34.18	6600	-70.38	20240404	1801	8.55	20241011	6600	-70.38	20240404	1457	34.18	20231106	N	343090	500	82 억	N	N	N	N
104	20241015	091158	57	100.00	KONEX	N	N	N	N	N	1956	-1	5	-0.05	5869	3	0.04	1957	1957	1956	2250	1664	1957	1956.33	2081	2019	1937	1875	1793	2050	1906	82	293	500	1170	1	1	16448407	322	-9.54	19.76	12	0.00	-205.00	99.00	6600	20240404	-70.36	1457	20231106	34.25	6600	-70.36	20240404	1801	8.61	20241011	6600	-70.36	20240404	1457	34.25	20231106	N	343090	500	82 억	N	N	N	N
105	20241014	161128	57	100.00	KONEX	N	N	N	N	N	1957	-23	5	-1.16	15198099	7853	30.89	1856	1999	1855	2275	1683	1980	1935.32	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	322	-9.55	19.77	12	0.05	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
106	20241014	151144	57	100.00	KONEX	N	N	N	N	N	1957	-23	5	-1.16	15133537	7820	30.76	1856	1999	1855	2275	1683	1980	1935.23	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	322	-9.55	19.77	12	0.05	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
107	20241014	141143	57	100.00	KONEX	N	N	N	N	N	1961	-19	5	-0.96	12131115	6257	24.61	1856	1999	1855	2275	1683	1980	1938.81	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	323	-9.57	19.81	12	0.04	-205.00	99.00	6600	20240404	-70.29	1457	20231106	34.59	6600	-70.29	20240404	1801	8.88	20241011	6600	-70.29	20240404	1457	34.59	20231106	N	343090	500	82 억	N	N	N	N
108	20241014	131141	57	100.00	KONEX	N	N	N	N	N	1970	-10	5	-0.51	9206950	4751	18.69	1856	1999	1855	2275	1683	1980	1937.90	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	324	-9.61	19.90	12	0.03	-205.00	99.00	6600	20240404	-70.15	1457	20231106	35.21	6600	-70.15	20240404	1801	9.38	20241011	6600	-70.15	20240404	1457	35.21	20231106	N	343090	500	82 억	N	N	N	N
109	20241014	121133	57	100.00	KONEX	N	N	N	N	N	1978	-2	5	-0.10	3663025	1859	7.31	1856	1999	1855	2275	1683	1980	1970.43	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	325	-9.65	19.98	12	0.01	-205.00	99.00	6600	20240404	-70.03	1457	20231106	35.76	6600	-70.03	20240404	1801	9.83	20241011	6600	-70.03	20240404	1457	35.76	20231106	N	343090	500	82 억	N	N	N	N
110	20241014	111132	57	100.00	KONEX	N	N	N	N	N	1914	-66	5	-3.33	3538459	1796	7.06	1856	1999	1855	2275	1683	1980	1970.19	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	315	-9.34	19.33	12	0.01	-205.00	99.00	6600	20240404	-71.00	1457	20231106	31.37	6600	-71.00	20240404	1801	6.27	20241011	6600	-71.00	20240404	1457	31.37	20231106	N	343090	500	82 억	N	N	N	N
111	20241014	101135	57	100.00	KONEX	N	N	N	N	N	1991	11	2	0.56	821879	428	1.68	1856	1999	1855	2275	1683	1980	1920.28	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	327	-9.71	20.11	12	0.00	-205.00	99.00	6600	20240404	-69.83	1457	20231106	36.65	6600	-69.83	20240404	1801	10.55	20241011	6600	-69.83	20240404	1457	36.65	20231106	N	343090	500	82 억	N	N	N	N
112	20241014	091136	57	100.00	KONEX	N	N	N	N	N	1865	-115	5	-5.81	234569	126	0.50	1856	1999	1855	2275	1683	1980	1861.66	2119	2049	1925	1855	1731	2084	1890	82	295	500	1180	1	1	16448407	307	-9.10	18.84	12	0.00	-205.00	99.00	6600	20240404	-71.74	1457	20231106	28.00	6600	-71.74	20240404	1801	3.55	20241011	6600	-71.74	20240404	1457	28.00	20231106	N	343090	500	82 억	N	N	N	N
113	20241011	161115	57	100.00	KONEX	N	N	N	N	N	1980	-100	5	-4.81	48446076	25425	452.08	1956	1995	1801	2390	1770	2080	1905.45	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	326	-9.66	20.00	12	0.15	-205.00	99.00	6600	20240404	-70.00	1457	20231106	35.90	6600	-70.00	20240404	1801	9.94	20241011	6600	-70.00	20240404	1457	35.90	20231106	N	343090	500	82 억	N	N	N	N
114	20241011	151130	57	100.00	KONEX	N	N	N	N	N	1967	-113	5	-5.43	45058889	23695	421.32	1956	1995	1801	2390	1770	2080	1901.62	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	323	-9.60	19.87	12	0.14	-205.00	99.00	6600	20240404	-70.20	1457	20231106	35.00	6600	-70.20	20240404	1801	9.22	20241011	6600	-70.20	20240404	1457	35.00	20231106	N	343090	500	82 억	N	N	N	N
115	20241011	141134	57	100.00	KONEX	N	N	N	N	N	1957	-123	5	-5.91	39049902	20603	366.34	1956	1995	1801	2390	1770	2080	1895.35	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	322	-9.55	19.77	12	0.13	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
116	20241011	131134	57	100.00	KONEX	N	N	N	N	N	1957	-123	5	-5.91	39024461	20590	366.11	1956	1995	1801	2390	1770	2080	1895.31	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	322	-9.55	19.77	12	0.13	-205.00	99.00	6600	20240404	-70.35	1457	20231106	34.32	6600	-70.35	20240404	1801	8.66	20241011	6600	-70.35	20240404	1457	34.32	20231106	N	343090	500	82 억	N	N	N	N
117	20241011	121126	57	100.00	KONEX	N	N	N	N	N	1958	-122	5	-5.87	38360480	20250	360.06	1956	1995	1801	2390	1770	2080	1894.34	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	322	-9.55	19.78	12	0.12	-205.00	99.00	6600	20240404	-70.33	1457	20231106	34.39	6600	-70.33	20240404	1801	8.72	20241011	6600	-70.33	20240404	1457	34.39	20231106	N	343090	500	82 억	N	N	N	N
118	20241011	111128	57	100.00	KONEX	N	N	N	N	N	1994	-86	5	-4.13	33942518	17927	318.76	1956	1995	1801	2390	1770	2080	1893.37	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	328	-9.73	20.14	12	0.11	-205.00	99.00	6600	20240404	-69.79	1457	20231106	36.86	6600	-69.79	20240404	1801	10.72	20241011	6600	-69.79	20240404	1457	36.86	20231106	N	343090	500	82 억	N	N	N	N
119	20241011	101137	57	100.00	KONEX	N	N	N	N	N	1932	-148	5	-7.12	27748989	14713	261.61	1956	1991	1801	2390	1770	2080	1886.02	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	318	-9.42	19.52	12	0.09	-205.00	99.00	6600	20240404	-70.73	1457	20231106	32.60	6600	-70.73	20240404	1801	7.27	20241011	6600	-70.73	20240404	1457	32.60	20231106	N	343090	500	82 억	N	N	N	N
120	20241011	091132	57	100.00	KONEX	N	N	N	N	N	1967	-113	5	-5.43	14281285	7630	135.67	1956	1991	1801	2390	1770	2080	1871.73	2350	2214	2094	1958	1838	2155	1899	82	310	500	1240	1	1	16440407	323	-9.60	19.87	12	0.05	-205.00	99.00	6600	20240404	-70.20	1457	20231106	35.00	6600	-70.20	20240404	1801	9.22	20241011	6600	-70.20	20240404	1457	35.00	20231106	N	343090	500	82 억	N	N	N	N
121	20241010	161157	57	100.00	KONEX	N	N	N	N	N	2080	-50	5	-2.35	11673389	5624	92.50	2230	2230	1974	2445	1815	2130	2075.64	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	342	-10.15	21.01	12	0.03	-205.00	99.00	6600	20240404	-68.48	1457	20231106	42.76	6600	-68.48	20240404	1890	10.05	20240904	6600	-68.48	20240404	1457	42.76	20231106	N	343090	500	82 억	N	N	N	N
122	20241010	151215	57	100.00	KONEX	N	N	N	N	N	2090	-40	5	-1.88	11226759	5409	88.96	2230	2230	1974	2445	1815	2130	2075.57	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	344	-10.20	21.11	12	0.03	-205.00	99.00	6600	20240404	-68.33	1457	20231106	43.45	6600	-68.33	20240404	1890	10.58	20240904	6600	-68.33	20240404	1457	43.45	20231106	N	343090	500	82 억	N	N	N	N
123	20241010	141209	57	100.00	KONEX	N	N	N	N	N	2090	-40	5	-1.88	11122539	5359	88.14	2230	2230	1974	2445	1815	2130	2075.49	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	344	-10.20	21.11	12	0.03	-205.00	99.00	6600	20240404	-68.33	1457	20231106	43.45	6600	-68.33	20240404	1890	10.58	20240904	6600	-68.33	20240404	1457	43.45	20231106	N	343090	500	82 억	N	N	N	N
124	20241010	131205	57	100.00	KONEX	N	N	N	N	N	2035	-95	5	-4.46	9050225	4335	71.30	2230	2230	2030	2445	1815	2130	2087.71	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	335	-9.93	20.56	12	0.03	-205.00	99.00	6600	20240404	-69.17	1457	20231106	39.67	6600	-69.17	20240404	1890	7.67	20240904	6600	-69.17	20240404	1457	39.67	20231106	N	343090	500	82 억	N	N	N	N
125	20241010	121205	57	100.00	KONEX	N	N	N	N	N	2050	-80	5	-3.76	7400480	3523	57.94	2230	2230	2050	2445	1815	2130	2100.62	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	337	-10.00	20.71	12	0.02	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1890	8.47	20240904	6600	-68.94	20240404	1457	40.70	20231106	N	343090	500	82 억	N	N	N	N
126	20241010	111204	57	100.00	KONEX	N	N	N	N	N	2115	-15	5	-0.70	6866915	3263	53.67	2230	2230	2050	2445	1815	2130	2104.48	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	348	-10.32	21.36	12	0.02	-205.00	99.00	6600	20240404	-67.95	1457	20231106	45.16	6600	-67.95	20240404	1890	11.90	20240904	6600	-67.95	20240404	1457	45.16	20231106	N	343090	500	82 억	N	N	N	N
127	20241010	101203	57	100.00	KONEX	N	N	N	N	N	2110	-20	5	-0.94	2274805	1057	17.38	2230	2230	2110	2445	1815	2130	2152.13	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	347	-10.29	21.31	12	0.01	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1890	11.64	20240904	6600	-68.03	20240404	1457	44.82	20231106	N	343090	500	82 억	N	N	N	N
128	20241010	091207	57	100.00	KONEX	N	N	N	N	N	2200	70	2	3.29	4430	2	0.03	2230	2230	2200	2445	1815	2130	2215.00	2223	2176	2143	2096	2063	2160	2080	82	315	500	1270	5	1	16440407	362	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1890	16.40	20240904	6600	-66.67	20240404	1457	51.00	20231106	N	343090	500	82 억	N	N	N	N
129	20241008	161153	57	100.00	KONEX	N	N	N	N	N	2130	-35	5	-1.62	12914600	6080	177.57	2190	2190	2110	2485	1845	2165	2124.11	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	350	-10.39	21.52	12	0.04	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1890	12.70	20240904	6600	-67.73	20240404	1457	46.19	20231106	N	343090	500	82 억	N	N	N	N
130	20241008	151205	57	100.00	KONEX	N	N	N	N	N	2120	-45	5	-2.08	12793190	6023	175.91	2190	2190	2110	2485	1845	2165	2124.06	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	349	-10.34	21.41	12	0.04	-205.00	99.00	6600	20240404	-67.88	1457	20231106	45.50	6600	-67.88	20240404	1890	12.17	20240904	6600	-67.88	20240404	1457	45.50	20231106	N	343090	500	82 억	N	N	N	N
131	20241008	141159	57	100.00	KONEX	N	N	N	N	N	2125	-40	5	-1.85	4155240	1948	56.89	2190	2190	2110	2485	1845	2165	2133.08	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	349	-10.37	21.46	12	0.01	-205.00	99.00	6600	20240404	-67.80	1457	20231106	45.85	6600	-67.80	20240404	1890	12.43	20240904	6600	-67.80	20240404	1457	45.85	20231106	N	343090	500	82 억	N	N	N	N
132	20241008	131158	57	100.00	KONEX	N	N	N	N	N	2130	-35	5	-1.62	3795115	1779	51.96	2190	2190	2110	2485	1845	2165	2133.29	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	350	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1890	12.70	20240904	6600	-67.73	20240404	1457	46.19	20231106	N	343090	500	82 억	N	N	N	N
133	20241008	121159	57	100.00	KONEX	N	N	N	N	N	2145	-20	5	-0.92	3428395	1608	46.96	2190	2190	2110	2485	1845	2165	2132.09	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	353	-10.46	21.67	12	0.01	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	N	343090	500	82 억	N	N	N	N
134	20241008	111158	57	100.00	KONEX	N	N	N	N	N	2115	-50	5	-2.31	2623730	1234	36.04	2190	2190	2110	2485	1845	2165	2126.20	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	348	-10.32	21.36	12	0.01	-205.00	99.00	6600	20240404	-67.95	1457	20231106	45.16	6600	-67.95	20240404	1890	11.90	20240904	6600	-67.95	20240404	1457	45.16	20231106	N	343090	500	82 억	N	N	N	N
135	20241008	101159	57	100.00	KONEX	N	N	N	N	N	2110	-55	5	-2.54	831630	394	11.51	2190	2190	2110	2485	1845	2165	2110.74	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	347	-10.29	21.31	12	0.00	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1890	11.64	20240904	6600	-68.03	20240404	1457	44.82	20231106	N	343090	500	82 억	N	N	N	N
136	20241008	091201	57	100.00	KONEX	N	N	N	N	N	2110	-55	5	-2.54	641520	304	8.88	2190	2190	2110	2485	1845	2165	2110.26	2331	2247	2191	2107	2051	2220	2080	82	320	500	1290	5	1	16440407	347	-10.29	21.31	12	0.00	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1890	11.64	20240904	6600	-68.03	20240404	1457	44.82	20231106	N	343090	500	82 억	N	N	N	N
137	20241007	161215	57	100.00	KONEX	N	N	N	N	N	2165	-5	5	-0.23	7455595	3424	304.63	2275	2275	2135	2495	1845	2170	2177.45	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	356	-10.56	21.87	12	0.02	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1890	14.55	20240904	6600	-67.20	20240404	1457	48.59	20231106	N	343090	500	82 억	N	N	N	N
138	20241007	151127	57	100.00	KONEX	N	N	N	N	N	2175	5	2	0.23	7449100	3421	304.36	2275	2275	2135	2495	1845	2170	2177.46	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	358	-10.61	21.97	12	0.02	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	N	343090	500	82 억	N	N	N	N
139	20241007	141148	57	100.00	KONEX	N	N	N	N	N	2185	15	2	0.69	5701040	2606	231.85	2275	2275	2140	2495	1845	2170	2187.66	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	359	-10.66	22.07	12	0.02	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	N	343090	500	82 억	N	N	N	N
140	20241007	131121	57	100.00	KONEX	N	N	N	N	N	2190	20	2	0.92	5448645	2489	221.44	2275	2275	2140	2495	1845	2170	2189.09	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	360	-10.68	22.12	12	0.02	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	N	343090	500	82 억	N	N	N	N
141	20241007	121146	57	100.00	KONEX	N	N	N	N	N	2190	20	2	0.92	5321095	2430	216.19	2275	2275	2140	2495	1845	2170	2189.75	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	360	-10.68	22.12	12	0.01	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	N	343090	500	82 억	N	N	N	N
142	20241007	111105	57	100.00	KONEX	N	N	N	N	N	2195	25	2	1.15	5235095	2390	212.63	2275	2275	2140	2495	1845	2170	2190.42	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	361	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	N	343090	500	82 억	N	N	N	N
143	20241007	101056	57	100.00	KONEX	N	N	N	N	N	2210	40	2	1.84	3019145	1360	121.00	2275	2275	2140	2495	1845	2170	2219.96	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	363	-10.78	22.32	12	0.01	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	N	343090	500	82 억	N	N	N	N
144	20241007	091141	57	100.00	KONEX	N	N	N	N	N	2215	45	2	2.07	2093275	941	83.72	2275	2275	2170	2495	1845	2170	2224.52	2283	2226	2163	2106	2043	2195	2075	82	325	500	1300	5	1	16440407	364	-10.80	22.37	12	0.01	-205.00	99.00	6600	20240404	-66.44	1457	20231106	52.02	6600	-66.44	20240404	1890	17.20	20240904	6600	-66.44	20240404	1457	52.02	20231106	N	343090	500	82 억	N	N	N	N
145	20241004	161025	57	100.00	KONEX	N	N	N	N	N	2170	20	2	0.93	2398245	1124	35.67	2220	2220	2100	2470	1830	2150	2133.67	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	357	-10.59	21.92	12	0.01	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1890	14.81	20240904	6600	-67.12	20240404	1457	48.94	20231106	N	343090	500	82 억	N	N	N	N
146	20241004	151042	57	100.00	KONEX	N	N	N	N	N	2170	20	2	0.93	2398245	1124	35.67	2220	2220	2100	2470	1830	2150	2133.67	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	357	-10.59	21.92	12	0.01	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1890	14.81	20240904	6600	-67.12	20240404	1457	48.94	20231106	N	343090	500	82 억	N	N	N	N
147	20241004	141025	57	100.00	KONEX	N	N	N	N	N	2110	-40	5	-1.86	2170395	1019	32.34	2220	2220	2100	2470	1830	2150	2129.93	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	347	-10.29	21.31	12	0.01	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1890	11.64	20240904	6600	-68.03	20240404	1457	44.82	20231106	N	343090	500	82 억	N	N	N	N
148	20241004	131039	57	100.00	KONEX	N	N	N	N	N	2170	20	2	0.93	2148755	1009	32.02	2220	2220	2100	2470	1830	2150	2129.59	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	357	-10.59	21.92	12	0.01	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1890	14.81	20240904	6600	-67.12	20240404	1457	48.94	20231106	N	343090	500	82 억	N	N	N	N
149	20241004	121036	57	100.00	KONEX	N	N	N	N	N	2180	30	2	1.40	1379820	655	20.79	2220	2220	2100	2470	1830	2150	2106.60	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	358	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	N	343090	500	82 억	N	N	N	N
150	20241004	111028	57	100.00	KONEX	N	N	N	N	N	2180	30	2	1.40	1373280	652	20.69	2220	2220	2100	2470	1830	2150	2106.26	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	358	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	N	343090	500	82 억	N	N	N	N
151	20241004	101032	57	100.00	KONEX	N	N	N	N	N	2190	40	2	1.86	1270860	605	19.20	2220	2220	2100	2470	1830	2150	2100.60	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	360	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	N	343090	500	82 억	N	N	N	N
152	20241004	091036	57	100.00	KONEX	N	N	N	N	N	2220	70	2	3.26	2220	1	0.03	2220	2220	2220	2470	1830	2150	2220.00	2276	2212	2161	2097	2046	2187	2072	82	320	500	1290	5	1	16440407	365	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	N	343090	500	82 억	N	N	N	N
153	20241002	161024	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	6728225	3151	119.49	2225	2225	2110	2465	1825	2145	2135.27	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N
154	20241002	151037	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	6728225	3151	119.49	2225	2225	2110	2465	1825	2145	2135.27	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N
155	20241002	141038	57	100.00	KONEX	N	N	N	N	N	2130	-15	5	-0.70	3429850	1597	60.56	2225	2225	2110	2465	1825	2145	2147.68	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	350	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1890	12.70	20240904	6600	-67.73	20240404	1457	46.19	20231106	N	343090	500	82 억	N	N	N	N
156	20241002	131028	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	3327440	1549	58.74	2225	2225	2110	2465	1825	2145	2148.12	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N
157	20241002	121028	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	3325290	1548	58.70	2225	2225	2110	2465	1825	2145	2148.12	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N
158	20241002	111015	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	3237145	1507	57.15	2225	2225	2110	2465	1825	2145	2148.07	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N
159	20241002	101011	57	100.00	KONEX	N	N	N	N	N	2145	0	3	0.00	2734045	1273	48.27	2225	2225	2110	2465	1825	2145	2147.72	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.46	21.67	12	0.01	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	N	343090	500	82 억	N	N	N	N
160	20241002	091013	57	100.00	KONEX	N	N	N	N	N	2150	5	2	0.23	2081180	968	36.71	2225	2225	2145	2465	1825	2145	2149.98	2318	2231	2168	2081	2018	2200	2050	82	320	500	1280	5	1	16440407	353	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	N	343090	500	82 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History