KissMeData/086460/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160733	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
3	20241129	150751	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
4	20241129	140753	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
5	20241129	130751	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
6	20241129	120752	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
7	20241129	110754	57	100.00	KONEX	N	N	N	N	N	2995	15	2	0.50	31390	12	600.00	3045	3045	2535	3425	2535	2980	2615.83	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
8	20241129	100749	57	100.00	KONEX	N	N	N	N	N	2535	-445	4	-14.93	28395	11	550.00	3045	3045	2535	3425	2535	2980	2581.36	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	75	-0.94	0.62	12	0.00	-2691.00	4096.00	8240	20240409	-69.24	1890	20240604	34.13	8240	-69.24	20240409	1890	34.13	20240604	8240	-69.24	20240409	1890	34.13	20240604	N	086460	500	14 억	N	N	N	N
9	20241129	090751	57	100.00	KONEX	N	N	N	N	N	3045	65	2	2.18	3045	1	50.00	3045	3045	3045	3425	2535	2980	3045.00	2980	2980	2980	2980	2980	2980	2980	15	445	500	1780	5	1	2939400	90	-1.13	0.74	12	0.00	-2691.00	4096.00	8240	20240409	-63.05	1890	20240604	61.11	8240	-63.05	20240409	1890	61.11	20240604	8240	-63.05	20240409	1890	61.11	20240604	N	086460	500	14 억	N	N	N	N
10	20241128	160742	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
11	20241128	150756	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
12	20241128	140754	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
13	20241128	130752	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
14	20241128	120756	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
15	20241128	110757	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
16	20241128	100755	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
17	20241128	090752	57	100.00	KONEX	N	N	N	N	N	2980	85	2	2.94	5960	2	12.50	2980	2980	2980	3325	2465	2895	2980.00	3428	3161	2823	2556	2218	2992	2387	15	430	500	1730	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.83	1890	20240604	57.67	8240	-63.83	20240409	1890	57.67	20240604	8240	-63.83	20240409	1890	57.67	20240604	N	086460	500	14 억	N	N	N	N
18	20241127	160735	57	100.00	KONEX	N	N	N	N	N	2895	-25	5	-0.86	40780	16	0.00	3090	3090	2485	3355	2485	2920	2548.75	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	85	-1.08	0.71	12	0.00	-2691.00	4096.00	8240	20240409	-64.87	1890	20240604	53.17	8240	-64.87	20240409	1890	53.17	20240604	8240	-64.87	20240409	1890	53.17	20240604	N	086460	500	14 억	N	N	N	N
19	20241127	150748	57	100.00	KONEX	N	N	N	N	N	2895	-25	5	-0.86	40780	16	0.00	3090	3090	2485	3355	2485	2920	2548.75	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	85	-1.08	0.71	12	0.00	-2691.00	4096.00	8240	20240409	-64.87	1890	20240604	53.17	8240	-64.87	20240409	1890	53.17	20240604	8240	-64.87	20240409	1890	53.17	20240604	N	086460	500	14 억	N	N	N	N
20	20241127	140749	57	100.00	KONEX	N	N	N	N	N	2485	-435	4	-14.90	35395	14	0.00	3090	3090	2485	3355	2485	2920	2528.21	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.84	1890	20240604	31.48	8240	-69.84	20240409	1890	31.48	20240604	8240	-69.84	20240409	1890	31.48	20240604	N	086460	500	14 억	N	N	N	N
21	20241127	130743	57	100.00	KONEX	N	N	N	N	N	2485	-435	4	-14.90	35395	14	0.00	3090	3090	2485	3355	2485	2920	2528.21	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.84	1890	20240604	31.48	8240	-69.84	20240409	1890	31.48	20240604	8240	-69.84	20240409	1890	31.48	20240604	N	086460	500	14 억	N	N	N	N
22	20241127	120750	57	100.00	KONEX	N	N	N	N	N	2485	-435	4	-14.90	35395	14	0.00	3090	3090	2485	3355	2485	2920	2528.21	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.84	1890	20240604	31.48	8240	-69.84	20240409	1890	31.48	20240604	8240	-69.84	20240409	1890	31.48	20240604	N	086460	500	14 억	N	N	N	N
23	20241127	110747	57	100.00	KONEX	N	N	N	N	N	2485	-435	4	-14.90	22970	9	0.00	3090	3090	2485	3355	2485	2920	2552.22	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.84	1890	20240604	31.48	8240	-69.84	20240409	1890	31.48	20240604	8240	-69.84	20240409	1890	31.48	20240604	N	086460	500	14 억	N	N	N	N
24	20241127	100747	57	100.00	KONEX	N	N	N	N	N	2485	-435	4	-14.90	22970	9	0.00	3090	3090	2485	3355	2485	2920	2552.22	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	73	-0.92	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.84	1890	20240604	31.48	8240	-69.84	20240409	1890	31.48	20240604	8240	-69.84	20240409	1890	31.48	20240604	N	086460	500	14 억	N	N	N	N
25	20241127	090746	57	100.00	KONEX	N	N	N	N	N	3090	170	2	5.82	3090	1	0.00	3090	3090	3090	3355	2485	2920	3090.00	2920	2920	2920	2920	2920	2920	2920	15	435	500	1750	5	1	2939400	91	-1.15	0.75	12	0.00	-2691.00	4096.00	8240	20240409	-62.50	1890	20240604	63.49	8240	-62.50	20240409	1890	63.49	20240604	8240	-62.50	20240409	1890	63.49	20240604	N	086460	500	14 억	N	N	N	N
26	20241126	160737	57	100.00	KONEX	N	N	N	N	N	2920	-515	4	-14.99	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	86	-1.09	0.71	12	0.00	-2691.00	4096.00	8240	20240409	-64.56	1890	20240604	54.50	8240	-64.56	20240409	1890	54.50	20240604	8240	-64.56	20240409	1890	54.50	20240604	N	086460	500	14 억	N	N	N	N
27	20241126	150744	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
28	20241126	140742	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
29	20241126	130740	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
30	20241126	120746	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
31	20241126	110751	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
32	20241126	100751	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
33	20241126	090745	57	100.00	KONEX	N	N	N	N	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	3435	3435	3435	3435	3435	3435	3435	15	515	500	2060	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
34	20241125	160727	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
35	20241125	150741	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
36	20241125	140739	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
37	20241125	130732	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
38	20241125	120742	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
39	20241125	110736	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
40	20241125	100728	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
41	20241125	090729	57	100.00	KONEX	N	N	N	N	N	3435	440	2	14.69	3435	1	50.00	3435	3435	3435	3440	2550	2995	3435.00	3368	3181	3088	2901	2808	3135	2855	15	445	500	1790	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.31	1890	20240604	81.75	8240	-58.31	20240409	1890	81.75	20240604	8240	-58.31	20240409	1890	81.75	20240604	N	086460	500	14 억	N	N	N	N
42	20241122	160650	57	100.00	KONEX	N	N	N	N	N	2995	-175	5	-5.52	6270	2	0.66	3275	3275	2995	3645	2695	3170	3135.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
43	20241122	150658	57	100.00	KONEX	N	N	N	N	N	2995	-175	5	-5.52	6270	2	0.66	3275	3275	2995	3645	2695	3170	3135.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
44	20241122	140700	57	100.00	KONEX	N	N	N	N	N	2995	-175	5	-5.52	6270	2	0.66	3275	3275	2995	3645	2695	3170	3135.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
45	20241122	130657	57	100.00	KONEX	N	N	N	N	N	3275	105	2	3.31	3275	1	0.33	3275	3275	3275	3645	2695	3170	3275.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	96	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.25	1890	20240604	73.28	8240	-60.25	20240409	1890	73.28	20240604	8240	-60.25	20240409	1890	73.28	20240604	N	086460	500	14 억	N	N	N	N
46	20241122	120702	57	100.00	KONEX	N	N	N	N	N	3275	105	2	3.31	3275	1	0.33	3275	3275	3275	3645	2695	3170	3275.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	96	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.25	1890	20240604	73.28	8240	-60.25	20240409	1890	73.28	20240604	8240	-60.25	20240409	1890	73.28	20240604	N	086460	500	14 억	N	N	N	N
47	20241122	110655	57	100.00	KONEX	N	N	N	N	N	3275	105	2	3.31	3275	1	0.33	3275	3275	3275	3645	2695	3170	3275.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	96	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.25	1890	20240604	73.28	8240	-60.25	20240409	1890	73.28	20240604	8240	-60.25	20240409	1890	73.28	20240604	N	086460	500	14 억	N	N	N	N
48	20241122	100707	57	100.00	KONEX	N	N	N	N	N	3275	105	2	3.31	3275	1	0.33	3275	3275	3275	3645	2695	3170	3275.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	96	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.25	1890	20240604	73.28	8240	-60.25	20240409	1890	73.28	20240604	8240	-60.25	20240409	1890	73.28	20240604	N	086460	500	14 억	N	N	N	N
49	20241122	090702	57	100.00	KONEX	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	3645	2695	3170	0.00	3620	3395	2975	2750	2330	3507	2862	15	475	500	1900	5	1	2939400	93	-1.18	0.77	12	0.00	-2691.00	4096.00	8240	20240409	-61.53	1890	20240604	67.72	8240	-61.53	20240409	1890	67.72	20240604	8240	-61.53	20240409	1890	67.72	20240604	N	086460	500	14 억	N	N	N	N
50	20241121	160655	57	100.00	KONEX	N	N	N	N	N	3170	180	2	6.02	797175	303	76.90	2700	3200	2555	3435	2545	2990	2630.94	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	93	-1.18	0.77	12	0.01	-2691.00	4096.00	8240	20240409	-61.53	1890	20240604	67.72	8240	-61.53	20240409	1890	67.72	20240604	8240	-61.53	20240409	1890	67.72	20240604	N	086460	500	14 억	N	N	N	N
51	20241121	150710	57	100.00	KONEX	N	N	N	N	N	3170	180	2	6.02	797175	303	76.90	2700	3200	2555	3435	2545	2990	2630.94	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	93	-1.18	0.77	12	0.01	-2691.00	4096.00	8240	20240409	-61.53	1890	20240604	67.72	8240	-61.53	20240409	1890	67.72	20240604	8240	-61.53	20240409	1890	67.72	20240604	N	086460	500	14 억	N	N	N	N
52	20241121	140709	57	100.00	KONEX	N	N	N	N	N	2555	-435	5	-14.55	689250	261	66.24	2700	3200	2555	3435	2545	2990	2640.80	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	75	-0.95	0.62	12	0.01	-2691.00	4096.00	8240	20240409	-68.99	1890	20240604	35.19	8240	-68.99	20240409	1890	35.19	20240604	8240	-68.99	20240409	1890	35.19	20240604	N	086460	500	14 억	N	N	N	N
53	20241121	130701	57	100.00	KONEX	N	N	N	N	N	3200	210	2	7.02	408200	151	38.32	2700	3200	2700	3435	2545	2990	2703.31	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
54	20241121	120702	57	100.00	KONEX	N	N	N	N	N	3200	210	2	7.02	408200	151	38.32	2700	3200	2700	3435	2545	2990	2703.31	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
55	20241121	110704	57	100.00	KONEX	N	N	N	N	N	3200	210	2	7.02	408200	151	38.32	2700	3200	2700	3435	2545	2990	2703.31	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
56	20241121	100707	57	100.00	KONEX	N	N	N	N	N	2700	-290	5	-9.70	2700	1	0.25	2700	2700	2700	3435	2545	2990	2700.00	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	79	-1.00	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.23	1890	20240604	42.86	8240	-67.23	20240409	1890	42.86	20240604	8240	-67.23	20240409	1890	42.86	20240604	N	086460	500	14 억	N	N	N	N
57	20241121	090705	57	100.00	KONEX	N	N	N	N	N	2700	-290	5	-9.70	2700	1	0.25	2700	2700	2700	3435	2545	2990	2700.00	3693	3341	2918	2566	2143	3130	2355	15	445	500	1790	5	1	2939400	79	-1.00	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.23	1890	20240604	42.86	8240	-67.23	20240409	1890	42.86	20240604	8240	-67.23	20240409	1890	42.86	20240604	N	086460	500	14 억	N	N	N	N
58	20241120	160659	57	100.00	KONEX	N	N	N	N	N	2990	60	2	2.05	998460	394	39400.00	3270	3270	2495	3365	2495	2930	2534.16	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	88	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.71	1890	20240604	58.20	8240	-63.71	20240409	1890	58.20	20240604	8240	-63.71	20240409	1890	58.20	20240604	N	086460	500	14 억	N	N	N	N
59	20241120	150708	57	100.00	KONEX	N	N	N	N	N	2990	60	2	2.05	998460	394	39400.00	3270	3270	2495	3365	2495	2930	2534.16	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	88	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.71	1890	20240604	58.20	8240	-63.71	20240409	1890	58.20	20240604	8240	-63.71	20240409	1890	58.20	20240604	N	086460	500	14 억	N	N	N	N
60	20241120	140709	57	100.00	KONEX	N	N	N	N	N	2495	-435	4	-14.85	960540	379	37900.00	3270	3270	2495	3365	2495	2930	2534.41	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	73	-0.93	0.61	12	0.01	-2691.00	4096.00	8240	20240409	-69.72	1890	20240604	32.01	8240	-69.72	20240409	1890	32.01	20240604	8240	-69.72	20240409	1890	32.01	20240604	N	086460	500	14 억	N	N	N	N
61	20241120	130710	57	100.00	KONEX	N	N	N	N	N	3085	155	2	5.29	770920	303	30300.00	3270	3270	2495	3365	2495	2930	2544.29	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	91	-1.15	0.75	12	0.01	-2691.00	4096.00	8240	20240409	-62.56	1890	20240604	63.23	8240	-62.56	20240409	1890	63.23	20240604	8240	-62.56	20240409	1890	63.23	20240604	N	086460	500	14 억	N	N	N	N
62	20241120	120710	57	100.00	KONEX	N	N	N	N	N	3085	155	2	5.29	770920	303	30300.00	3270	3270	2495	3365	2495	2930	2544.29	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	91	-1.15	0.75	12	0.01	-2691.00	4096.00	8240	20240409	-62.56	1890	20240604	63.23	8240	-62.56	20240409	1890	63.23	20240604	8240	-62.56	20240409	1890	63.23	20240604	N	086460	500	14 억	N	N	N	N
63	20241120	110711	57	100.00	KONEX	N	N	N	N	N	3085	155	2	5.29	770920	303	30300.00	3270	3270	2495	3365	2495	2930	2544.29	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	91	-1.15	0.75	12	0.01	-2691.00	4096.00	8240	20240409	-62.56	1890	20240604	63.23	8240	-62.56	20240409	1890	63.23	20240604	8240	-62.56	20240409	1890	63.23	20240604	N	086460	500	14 억	N	N	N	N
64	20241120	100710	57	100.00	KONEX	N	N	N	N	N	2495	-435	4	-14.85	105565	42	4200.00	3270	3270	2495	3365	2495	2930	2513.45	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	8240	20240409	-69.72	1890	20240604	32.01	8240	-69.72	20240409	1890	32.01	20240604	8240	-69.72	20240409	1890	32.01	20240604	N	086460	500	14 억	N	N	N	N
65	20241120	090708	57	100.00	KONEX	N	N	N	N	N	3270	340	2	11.60	3270	1	100.00	3270	3270	3270	3365	2495	2930	3270.00	2930	2930	2930	2930	2930	2930	2930	15	435	500	1750	5	1	2939400	96	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.32	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	N	086460	500	14 억	N	N	N	N
66	20241119	160632	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
67	20241119	150642	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
68	20241119	140642	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
69	20241119	130643	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
70	20241119	120636	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
71	20241119	110644	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
72	20241119	100702	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
73	20241119	090655	57	100.00	KONEX	N	N	N	N	N	2930	375	2	14.68	2930	1	0.07	2930	2930	2930	2935	2175	2555	2930.00	3528	3041	2798	2311	2068	2920	2190	15	380	500	1530	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	8240	20240409	-64.44	1890	20240604	55.03	8240	-64.44	20240409	1890	55.03	20240604	8240	-64.44	20240409	1890	55.03	20240604	N	086460	500	14 억	N	N	N	N
74	20241118	160636	57	100.00	KONEX	N	N	N	N	N	2555	-440	5	-14.69	4478740	1432	71600.00	3285	3285	2555	3440	2550	2995	3127.61	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	75	-0.95	0.62	12	0.05	-2691.00	4096.00	8240	20240409	-68.99	1890	20240604	35.19	8240	-68.99	20240409	1890	35.19	20240604	8240	-68.99	20240409	1890	35.19	20240604	N	086460	500	14 억	N	N	N	N
75	20241118	150642	57	100.00	KONEX	N	N	N	N	N	2555	-440	5	-14.69	4478740	1432	71600.00	3285	3285	2555	3440	2550	2995	3127.61	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	75	-0.95	0.62	12	0.05	-2691.00	4096.00	8240	20240409	-68.99	1890	20240604	35.19	8240	-68.99	20240409	1890	35.19	20240604	8240	-68.99	20240409	1890	35.19	20240604	N	086460	500	14 억	N	N	N	N
76	20241118	140645	57	100.00	KONEX	N	N	N	N	N	2555	-440	5	-14.69	4478740	1432	71600.00	3285	3285	2555	3440	2550	2995	3127.61	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	75	-0.95	0.62	12	0.05	-2691.00	4096.00	8240	20240409	-68.99	1890	20240604	35.19	8240	-68.99	20240409	1890	35.19	20240604	8240	-68.99	20240409	1890	35.19	20240604	N	086460	500	14 억	N	N	N	N
77	20241118	130641	57	100.00	KONEX	N	N	N	N	N	2555	-440	5	-14.69	4478740	1432	71600.00	3285	3285	2555	3440	2550	2995	3127.61	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	75	-0.95	0.62	12	0.05	-2691.00	4096.00	8240	20240409	-68.99	1890	20240604	35.19	8240	-68.99	20240409	1890	35.19	20240604	8240	-68.99	20240409	1890	35.19	20240604	N	086460	500	14 억	N	N	N	N
78	20241118	120644	57	100.00	KONEX	N	N	N	N	N	3285	290	2	9.68	3434935	1061	53050.00	3285	3285	2555	3440	2550	2995	3237.45	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	97	-1.22	0.80	12	0.04	-2691.00	4096.00	8240	20240409	-60.13	1890	20240604	73.81	8240	-60.13	20240409	1890	73.81	20240604	8240	-60.13	20240409	1890	73.81	20240604	N	086460	500	14 억	N	N	N	N
79	20241118	110643	57	100.00	KONEX	N	N	N	N	N	3285	290	2	9.68	3285	1	50.00	3285	3285	3285	3440	2550	2995	3285.00	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	97	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.13	1890	20240604	73.81	8240	-60.13	20240409	1890	73.81	20240604	8240	-60.13	20240409	1890	73.81	20240604	N	086460	500	14 억	N	N	N	N
80	20241118	100637	57	100.00	KONEX	N	N	N	N	N	3285	290	2	9.68	3285	1	50.00	3285	3285	3285	3440	2550	2995	3285.00	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	97	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.13	1890	20240604	73.81	8240	-60.13	20240409	1890	73.81	20240604	8240	-60.13	20240409	1890	73.81	20240604	N	086460	500	14 억	N	N	N	N
81	20241118	090636	57	100.00	KONEX	N	N	N	N	N	3285	290	2	9.68	3285	1	50.00	3285	3285	3285	3440	2550	2995	3285.00	2995	2995	2995	2995	2995	2995	2995	15	445	500	1790	5	1	2939400	97	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.13	1890	20240604	73.81	8240	-60.13	20240409	1890	73.81	20240604	8240	-60.13	20240409	1890	73.81	20240604	N	086460	500	14 억	N	N	N	N
82	20241115	160656	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
83	20241115	150715	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
84	20241115	140707	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
85	20241115	130708	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
86	20241115	120713	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
87	20241115	110655	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
88	20241115	100655	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
89	20241115	090644	57	100.00	KONEX	N	N	N	N	N	2995	-5	5	-0.17	5990	2	0.32	2995	2995	2995	3450	2550	3000	2995.00	3620	3310	2810	2500	2000	3465	2655	15	450	500	1800	5	1	2939400	88	-1.11	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.65	1890	20240604	58.47	8240	-63.65	20240409	1890	58.47	20240604	8240	-63.65	20240409	1890	58.47	20240604	N	086460	500	14 억	N	N	N	N
90	20241114	160649	57	100.00	KONEX	N	N	N	N	N	2310	-405	4	-14.92	1245565	481	253.16	2710	3120	2310	3120	2310	2715	2589.53	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	68	-0.86	0.56	12	0.02	-2691.00	4096.00	8240	20240409	-71.97	1890	20240604	22.22	8240	-71.97	20240409	1890	22.22	20240604	8240	-71.97	20240409	1890	22.22	20240604	N	086460	500	14 억	N	N	N	N
91	20241114	150653	57	100.00	KONEX	N	N	N	N	N	3120	405	1	14.92	899065	331	174.21	2710	3120	2710	3120	2310	2715	2716.21	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	92	-1.16	0.76	12	0.01	-2691.00	4096.00	8240	20240409	-62.14	1890	20240604	65.08	8240	-62.14	20240409	1890	65.08	20240604	8240	-62.14	20240409	1890	65.08	20240604	N	086460	500	14 억	N	N	N	N
92	20241114	140648	57	100.00	KONEX	N	N	N	N	N	3120	405	1	14.92	899065	331	174.21	2710	3120	2710	3120	2310	2715	2716.21	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	92	-1.16	0.76	12	0.01	-2691.00	4096.00	8240	20240409	-62.14	1890	20240604	65.08	8240	-62.14	20240409	1890	65.08	20240604	8240	-62.14	20240409	1890	65.08	20240604	N	086460	500	14 억	N	N	N	N
93	20241114	130649	57	100.00	KONEX	N	N	N	N	N	3120	405	1	14.92	899065	331	174.21	2710	3120	2710	3120	2310	2715	2716.21	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	92	-1.16	0.76	12	0.01	-2691.00	4096.00	8240	20240409	-62.14	1890	20240604	65.08	8240	-62.14	20240409	1890	65.08	20240604	8240	-62.14	20240409	1890	65.08	20240604	N	086460	500	14 억	N	N	N	N
94	20241114	120648	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	80	-1.01	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
95	20241114	110649	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	80	-1.01	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
96	20241114	100709	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	80	-1.01	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
97	20241114	090644	57	100.00	KONEX	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	3621	3167	2941	2487	2261	3055	2375	15	405	500	1620	5	1	2939400	80	-1.01	0.66	12	0.00	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
98	20241113	160404	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
99	20241113	150428	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
100	20241113	140423	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
101	20241113	130422	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
102	20241113	120419	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
103	20241113	110418	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
104	20241113	100418	57	100.00	KONEX	N	N	N	N	N	2715	-475	4	-14.89	522650	190	316.67	2715	3395	2715	3665	2715	3190	2750.79	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-67.05	1890	20240604	43.65	8240	-67.05	20240409	1890	43.65	20240604	8240	-67.05	20240409	1890	43.65	20240604	N	086460	500	14 억	N	N	N	N
105	20241113	090412	57	100.00	KONEX	N	N	N	N	N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	3503	3346	3033	2876	2563	3425	2955	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
106	20241112	160626	57	100.00	KONEX	N	N	N	N	N	3190	-5	5	-0.16	167900	60	30.77	2720	3190	2720	3670	2720	3195	2798.33	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
107	20241112	150630	57	100.00	KONEX	N	N	N	N	N	3190	-5	5	-0.16	167900	60	30.77	2720	3190	2720	3670	2720	3195	2798.33	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
108	20241112	140637	57	100.00	KONEX	N	N	N	N	N	3190	-5	5	-0.16	167900	60	30.77	2720	3190	2720	3670	2720	3195	2798.33	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
109	20241112	130634	57	100.00	KONEX	N	N	N	N	N	3190	-5	5	-0.16	167900	60	30.77	2720	3190	2720	3670	2720	3195	2798.33	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
110	20241112	120633	57	100.00	KONEX	N	N	N	N	N	3190	-5	5	-0.16	167900	60	30.77	2720	3190	2720	3670	2720	3195	2798.33	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.29	1890	20240604	68.78	8240	-61.29	20240409	1890	68.78	20240604	8240	-61.29	20240409	1890	68.78	20240604	N	086460	500	14 억	N	N	N	N
111	20241112	110631	57	100.00	KONEX	N	N	N	N	N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
112	20241112	100630	57	100.00	KONEX	N	N	N	N	N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
113	20241112	090629	57	100.00	KONEX	N	N	N	N	N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	3915	3555	3040	2680	2165	3297	2422	15	475	500	1910	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
114	20241111	160626	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
115	20241111	150645	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
116	20241111	140637	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
117	20241111	130632	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
118	20241111	120630	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
119	20241111	110628	57	100.00	KONEX	N	N	N	N	N	3195	225	2	7.58	496810	195	0.00	3400	3400	2525	3415	2525	2970	2547.74	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.01	-2691.00	4096.00	8240	20240409	-61.23	1890	20240604	69.05	8240	-61.23	20240409	1890	69.05	20240604	8240	-61.23	20240409	1890	69.05	20240604	N	086460	500	14 억	N	N	N	N
120	20241111	100626	57	100.00	KONEX	N	N	N	N	N	3400	430	2	14.48	6800	2	0.00	3400	3400	3400	3415	2525	2970	3400.00	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	N	086460	500	14 억	N	N	N	N
121	20241111	090624	57	100.00	KONEX	N	N	N	N	N	3400	430	2	14.48	6800	2	0.00	3400	3400	3400	3415	2525	2970	3400.00	2970	2970	2970	2970	2970	2970	2970	15	445	500	1780	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.74	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	N	086460	500	14 억	N	N	N	N
122	20241108	160618	57	100.00	KONEX	N	N	N	N	N	2970	-520	4	-14.90	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	87	-1.10	0.73	12	0.00	-2691.00	4096.00	8240	20240409	-63.96	1890	20240604	57.14	8240	-63.96	20240409	1890	57.14	20240604	8240	-63.96	20240409	1890	57.14	20240604	N	086460	500	14 억	N	N	N	N
123	20241108	150627	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
124	20241108	140626	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
125	20241108	130627	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
126	20241108	120626	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
127	20241108	110626	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
128	20241108	100635	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
129	20241108	090620	57	100.00	KONEX	N	N	N	N	N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	4016	3752	3236	2972	2456	3885	3105	15	520	500	2090	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
130	20241107	160622	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
131	20241107	150623	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
132	20241107	140625	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
133	20241107	130626	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
134	20241107	120624	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
135	20241107	110622	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
136	20241107	100622	57	100.00	KONEX	N	N	N	N	N	3490	290	2	9.06	1922670	686	64.47	2720	3500	2720	3680	2720	3200	2802.73	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.65	1890	20240604	84.66	8240	-57.65	20240409	1890	84.66	20240604	8240	-57.65	20240409	1890	84.66	20240604	N	086460	500	14 억	N	N	N	N
137	20241107	090623	57	100.00	KONEX	N	N	N	N	N	2720	-480	4	-15.00	418880	154	14.47	2720	2720	2720	3680	2720	3200	2720.00	3933	3566	3048	2681	2163	3307	2422	15	480	500	1920	5	1	2939400	80	-1.01	0.66	12	0.01	-2691.00	4096.00	8240	20240409	-66.99	1890	20240604	43.92	8240	-66.99	20240409	1890	43.92	20240604	8240	-66.99	20240409	1890	43.92	20240604	N	086460	500	14 억	N	N	N	N
138	20241106	160626	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
139	20241106	150645	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
140	20241106	140640	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
141	20241106	130647	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
142	20241106	120626	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
143	20241106	110630	57	100.00	KONEX	N	N	N	N	N	3200	225	2	7.56	2694345	1064	723.81	3415	3415	2530	3420	2530	2975	2532.28	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	94	-1.19	0.78	12	0.04	-2691.00	4096.00	8240	20240409	-61.17	1890	20240604	69.31	8240	-61.17	20240409	1890	69.31	20240604	8240	-61.17	20240409	1890	69.31	20240604	N	086460	500	14 억	N	N	N	N
144	20241106	100633	57	100.00	KONEX	N	N	N	N	N	2530	-445	4	-14.96	2362245	933	634.69	3415	3415	2530	3420	2530	2975	2531.88	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	74	-0.94	0.62	12	0.03	-2691.00	4096.00	8240	20240409	-69.30	1890	20240604	33.86	8240	-69.30	20240409	1890	33.86	20240604	8240	-69.30	20240409	1890	33.86	20240604	N	086460	500	14 억	N	N	N	N
145	20241106	090629	57	100.00	KONEX	N	N	N	N	N	3415	440	2	14.79	3415	1	0.68	3415	3415	3415	3420	2530	2975	3415.00	3921	3447	3211	2737	2501	3330	2620	15	445	500	1780	5	1	2939400	100	-1.27	0.83	12	0.00	-2691.00	4096.00	8240	20240409	-58.56	1890	20240604	80.69	8240	-58.56	20240409	1890	80.69	20240604	8240	-58.56	20240409	1890	80.69	20240604	N	086460	500	14 억	N	N	N	N
146	20241105	160611	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
147	20241105	150623	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
148	20241105	140619	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
149	20241105	130622	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
150	20241105	120617	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
151	20241105	110609	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
152	20241105	100617	57	100.00	KONEX	N	N	N	N	N	2975	-520	4	-14.88	466535	147	30.18	2975	3685	2975	4015	2975	3495	3173.71	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	87	-1.11	0.73	12	0.01	-2691.00	4096.00	8240	20240409	-63.90	1890	20240604	57.41	8240	-63.90	20240409	1890	57.41	20240604	8240	-63.90	20240409	1890	57.41	20240604	N	086460	500	14 억	N	N	N	N
153	20241105	090614	57	100.00	KONEX	N	N	N	N	N	3685	190	2	5.44	110785	37	7.60	2975	3685	2975	4015	2975	3495	2994.19	3955	3725	3265	3035	2575	3840	3150	15	520	500	2090	5	1	2939400	108	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.28	1890	20240604	94.97	8240	-55.28	20240409	1890	94.97	20240604	8240	-55.28	20240409	1890	94.97	20240604	N	086460	500	14 억	N	N	N	N
154	20241104	160611	57	100.00	KONEX	N	N	N	N	N	3495	195	2	5.91	1372245	487	48700.00	3495	3495	2805	3795	2805	3300	2817.75	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.58	1890	20240604	84.92	8240	-57.58	20240409	1890	84.92	20240604	8240	-57.58	20240409	1890	84.92	20240604	N	086460	500	14 억	N	N	N	N
155	20241104	150620	57	100.00	KONEX	N	N	N	N	N	3495	195	2	5.91	1372245	487	48700.00	3495	3495	2805	3795	2805	3300	2817.75	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	103	-1.30	0.85	12	0.02	-2691.00	4096.00	8240	20240409	-57.58	1890	20240604	84.92	8240	-57.58	20240409	1890	84.92	20240604	8240	-57.58	20240409	1890	84.92	20240604	N	086460	500	14 억	N	N	N	N
156	20241104	140612	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	666165	237	23700.00	3495	3495	2805	3795	2805	3300	2810.82	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.01	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
157	20241104	130602	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	666165	237	23700.00	3495	3495	2805	3795	2805	3300	2810.82	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.01	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
158	20241104	120603	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	663360	236	23600.00	3495	3495	2805	3795	2805	3300	2810.85	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.01	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
159	20241104	110559	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	663360	236	23600.00	3495	3495	2805	3795	2805	3300	2810.85	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.01	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
160	20241104	100552	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	631815	225	22500.00	3495	3495	2805	3795	2805	3300	2808.07	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.01	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
161	20241104	090600	57	100.00	KONEX	N	N	N	N	N	2805	-495	4	-15.00	143745	51	5100.00	3495	3495	2805	3795	2805	3300	2818.53	3300	3300	3300	3300	3300	3300	3300	15	495	500	1980	5	1	2939400	82	-1.04	0.68	12	0.00	-2691.00	4096.00	8240	20240409	-65.96	1890	20240604	48.41	8240	-65.96	20240409	1890	48.41	20240604	8240	-65.96	20240409	1890	48.41	20240604	N	086460	500	14 억	N	N	N	N
162	20241101	160541	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
163	20241101	150554	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
164	20241101	140539	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
165	20241101	130644	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
166	20241101	120644	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
167	20241101	110642	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
168	20241101	100644	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N
169	20241101	090641	57	100.00	KONEX	N	N	N	N	N	3300	0	3	0.00	3300	1	0.19	3300	3300	3300	3795	2805	3300	3300.00	3673	3486	3173	2986	2673	3580	3080	15	495	500	1980	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8240	20240409	-59.95	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	N	086460	500	14 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History